IOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	29.77	29.77	29.53	29.60	29.60	-0.24%	4,634
Oct 30, 2024	29.68	29.68	29.67	29.67	29.67	0.75%	1,800
Oct 29, 2024	29.42	29.47	29.40	29.45	29.45	-0.14%	5,400
Oct 28, 2024	29.35	29.53	29.35	29.49	29.49	0.55%	5,233
Oct 25, 2024	29.37	29.42	29.30	29.33	29.33	-1.08%	8,624
Oct 24, 2024	29.65	29.67	29.64	29.65	29.65	-0.54%	7,039
Oct 23, 2024	29.83	29.86	29.78	29.81	29.81	0.44%	6,100
Oct 22, 2024	29.67	29.68	29.57	29.68	29.68	-1.10%	5,513
Oct 21, 2024	29.98	30.01	29.94	30.01	30.01	-0.40%	4,521
Oct 18, 2024	30.09	30.14	30.09	30.13	30.13	-0.13%	2,800
Oct 17, 2024	30.28	30.28	30.09	30.17	30.17	-2.11%	12,500
Oct 16, 2024	30.78	30.83	30.72	30.82	30.82	-0.42%	5,600
Oct 15, 2024	31.00	31.00	30.95	30.95	30.95	-0.29%	5,400
Oct 14, 2024	30.96	31.04	30.96	31.04	31.04	0.39%	4,100
Oct 11, 2024	31.00	31.00	30.78	30.92	30.92	-	3,600
Oct 10, 2024	30.85	30.92	30.82	30.92	30.92	-0.55%	7,408
Oct 9, 2024	30.92	31.09	30.92	31.09	31.09	0.58%	1,600
Oct 8, 2024	30.78	30.91	30.67	30.91	30.91	2.66%	81,614
Oct 7, 2024	31.00	31.00	30.10	30.11	30.11	-1.95%	12,600
Oct 4, 2024	30.73	30.76	30.60	30.71	30.71	-0.58%	10,900
Oct 3, 2024	30.95	30.95	30.86	30.89	30.89	-1.34%	6,300
Oct 2, 2024	31.27	31.31	31.20	31.31	31.31	0.45%	4,346
Oct 1, 2024	31.45	31.45	31.11	31.17	31.17	-0.57%	12,800
Sep 30, 2024	31.74	31.74	31.25	31.35	31.35	-0.92%	16,100
Sep 27, 2024	31.70	31.71	31.64	31.64	31.64	-0.50%	14,388
Sep 26, 2024	31.83	31.83	31.77	31.80	31.80	0.03%	5,800
Sep 25, 2024	31.84	31.86	31.79	31.79	31.79	-	3,448
Sep 24, 2024	31.87	31.87	31.75	31.79	31.79	-0.47%	3,642
Sep 23, 2024	31.91	31.94	31.89	31.94	31.94	0.82%	14,500
Sep 20, 2024	31.81	31.81	31.59	31.68	31.68	1.41%	6,522
Sep 19, 2024	31.17	31.26	31.17	31.24	31.24	0.81%	3,609
Sep 18, 2024	31.01	31.07	30.98	30.99	30.99	-0.03%	3,400
Sep 17, 2024	31.07	31.07	30.95	31.00	31.00	-0.26%	52,300
Sep 16, 2024	31.00	31.08	30.99	31.08	31.08	0.26%	5,148
Sep 13, 2024	30.96	31.01	30.95	31.00	31.00	0.29%	3,500
Sep 12, 2024	30.84	30.92	30.83	30.91	30.91	0.98%	1,900
Sep 11, 2024	30.48	30.61	30.39	30.61	30.61	0.16%	2,600
Sep 10, 2024	30.48	30.56	30.47	30.56	30.56	0.53%	2,400
Sep 9, 2024	30.39	30.46	30.39	30.40	30.40	0.40%	2,300
Sep 6, 2024	30.48	30.48	30.24	30.28	30.28	-0.92%	2,728
Sep 5, 2024	30.56	30.56	30.54	30.56	30.56	1.16%	900
Sep 4, 2024	30.37	30.37	30.21	30.21	30.21	-0.07%	5,037
Sep 3, 2024	30.37	30.37	30.23	30.23	30.23	-0.43%	2,104
Aug 30, 2024	30.34	30.36	30.32	30.36	30.36	1.03%	1,600
Aug 29, 2024	30.10	30.14	30.05	30.05	30.05	-	5,438
Aug 28, 2024	30.08	30.13	30.05	30.05	30.05	-0.46%	2,300
Aug 27, 2024	30.11	30.20	30.11	30.19	30.19	0.03%	3,200
Aug 26, 2024	30.50	30.50	30.16	30.18	30.18	-0.40%	4,400
Aug 23, 2024	30.18	30.30	30.18	30.30	30.30	1.61%	5,602
Aug 22, 2024	29.89	29.89	29.82	29.82	29.82	-0.23%	700
Aug 21, 2024	29.84	29.91	29.84	29.89	29.89	0.03%	2,438
Aug 20, 2024	29.87	29.88	29.85	29.88	29.88	0.03%	2,908
Aug 19, 2024	29.93	29.93	29.86	29.87	29.87	0.71%	4,300
Aug 16, 2024	29.66	29.72	29.65	29.66	29.66	1.47%	5,400
Aug 15, 2024	29.11	29.26	29.11	29.23	29.23	0.86%	4,400
Aug 14, 2024	28.99	29.00	28.98	28.98	28.98	0.42%	1,300
Aug 13, 2024	28.87	28.90	28.77	28.86	28.86	-0.31%	2,400
Aug 12, 2024	28.98	28.99	28.92	28.95	28.95	0.42%	2,400
Aug 9, 2024	28.74	28.86	28.74	28.83	28.83	0.03%	900
Aug 8, 2024	28.87	28.88	28.71	28.82	28.82	1.09%	5,110
Aug 7, 2024	28.59	28.59	28.51	28.51	28.51	0.78%	622
Aug 6, 2024	28.23	28.39	28.23	28.29	28.29	0.60%	4,500
Aug 5, 2024	28.10	28.26	27.74	28.12	28.12	-2.40%	6,200
Aug 2, 2024	28.82	28.82	28.76	28.81	28.81	-0.17%	1,619
Aug 1, 2024	28.99	28.99	28.83	28.86	28.86	-1.16%	3,800
Jul 31, 2024	29.13	29.21	29.13	29.20	29.20	-0.03%	5,000
Jul 30, 2024	29.22	29.22	29.17	29.21	29.21	-0.20%	4,033
Jul 29, 2024	29.23	29.27	29.20	29.27	29.27	0.21%	4,400
Jul 26, 2024	29.19	29.24	29.19	29.21	29.21	1.71%	1,100
Jul 25, 2024	28.74	28.82	28.72	28.72	28.72	0.91%	3,425
Jul 24, 2024	28.61	28.61	28.46	28.46	28.46	0.74%	3,600
Jul 23, 2024	28.37	28.56	28.17	28.25	28.25	-0.49%	5,526
Jul 22, 2024	28.38	28.43	28.36	28.39	28.39	0.64%	3,633
Jul 19, 2024	28.26	28.26	28.20	28.21	28.21	-1.05%	2,890
Jul 18, 2024	28.60	28.60	28.48	28.51	28.51	-0.28%	1,884
Jul 17, 2024	28.61	28.63	28.59	28.59	28.59	-0.17%	5,867
Jul 16, 2024	28.61	28.69	28.61	28.64	28.64	0.35%	7,190
Jul 15, 2024	28.53	28.58	28.53	28.54	28.54	0.04%	3,618
Jul 12, 2024	28.49	28.53	28.49	28.53	28.53	0.09%	680
Jul 11, 2024	28.57	28.58	28.50	28.50	28.50	0.20%	2,341
Jul 10, 2024	28.40	28.47	28.39	28.45	28.45	-0.25%	16,149
Jul 9, 2024	28.49	28.53	28.49	28.52	28.51	0.43%	970
Jul 8, 2024	28.44	28.44	28.39	28.39	28.39	-0.23%	1,580
Jul 5, 2024	28.51	28.51	28.42	28.46	28.46	0.09%	2,368
Jul 3, 2024	28.39	28.45	28.39	28.43	28.43	0.18%	5,942
Jul 2, 2024	28.39	28.41	28.35	28.38	28.38	-0.42%	4,209
Jul 1, 2024	28.51	28.52	28.43	28.51	28.50	1.08%	4,289
Jun 28, 2024	28.23	28.26	28.20	28.20	28.20	0.90%	1,296
Jun 27, 2024	27.95	27.99	27.95	27.95	27.95	0.54%	4,127
Jun 26, 2024	27.77	27.81	27.77	27.80	27.80	0.44%	9,717
Jun 25, 2024	27.68	27.70	27.65	27.68	27.68	0.15%	1,002
Jun 24, 2024	27.73	27.73	27.58	27.64	27.64	0.78%	6,016
Jun 21, 2024	27.47	27.47	27.42	27.43	27.42	-0.12%	9,281
Jun 20, 2024	27.44	27.47	27.40	27.46	27.46	-0.78%	2,400
Jun 18, 2024	27.61	27.68	27.61	27.68	27.67	0.34%	1,081
Jun 17, 2024	27.52	27.58	27.52	27.58	27.58	0.20%	1,157
Jun 14, 2024	27.42	27.53	27.42	27.53	27.53	1.16%	236
Jun 13, 2024	27.20	27.24	27.20	27.21	27.21	-0.12%	5,265
Jun 12, 2024	27.32	27.32	27.24	27.24	27.24	0.52%	563
Jun 11, 2024	27.02	27.10	27.02	27.10	27.10	0.24%	1,375