IOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	27.13	27.25	27.10	27.21	27.21	0.38%	4,367
Nov 25, 2025	27.01	27.11	27.01	27.11	27.11	0.69%	7,624
Nov 24, 2025	26.92	26.92	26.92	26.92	26.92	1.13%	45
Nov 21, 2025	26.67	26.75	26.58	26.62	26.62	-1.73%	26,010
Nov 20, 2025	27.30	27.30	27.09	27.09	27.09	-0.91%	218
Nov 19, 2025	27.35	27.36	27.29	27.34	27.34	0.80%	4,763
Nov 18, 2025	27.08	27.15	27.08	27.12	27.12	-0.04%	831
Nov 17, 2025	27.29	27.29	27.14	27.14	27.14	-0.07%	766
Nov 14, 2025	27.17	27.29	27.15	27.16	27.16	0.01%	8,524
Nov 13, 2025	27.21	27.27	27.15	27.15	27.15	-1.15%	6,185
Nov 12, 2025	27.48	27.48	27.47	27.47	27.47	-0.74%	128
Nov 11, 2025	27.68	27.68	27.68	27.68	27.67	1.35%	16
Nov 10, 2025	27.12	27.31	27.12	27.31	27.31	1.30%	1,439
Nov 7, 2025	26.92	26.96	26.92	26.96	26.96	0.12%	725
Nov 6, 2025	26.92	26.92	26.92	26.92	26.92	-2.07%	186
Nov 5, 2025	27.49	27.49	27.49	27.49	27.49	0.63%	11
Nov 4, 2025	27.29	27.32	27.29	27.32	27.32	-0.38%	364
Nov 3, 2025	27.50	27.50	27.39	27.43	27.43	0.18%	1,169
Oct 31, 2025	27.35	27.38	27.35	27.38	27.38	-0.67%	566
Oct 30, 2025	27.62	27.65	27.56	27.56	27.56	-0.33%	1,308
Oct 29, 2025	27.40	28.40	26.01	27.65	27.65	0.03%	7,976
Oct 28, 2025	27.65	27.65	27.65	27.65	27.65	-0.46%	6
Oct 27, 2025	27.72	27.77	27.69	27.77	27.77	0.48%	1,322
Oct 24, 2025	27.70	27.70	27.63	27.64	27.64	-0.68%	3,714
Oct 23, 2025	27.83	27.83	27.83	27.83	27.83	-1.40%	227
Oct 22, 2025	28.20	28.32	28.20	28.23	28.23	1.55%	2,348
Oct 21, 2025	27.88	27.88	27.79	27.79	27.79	-1.05%	1,271
Oct 20, 2025	27.94	28.11	27.94	28.09	28.09	0.33%	916
Oct 17, 2025	28.03	28.03	28.00	28.00	28.00	0.45%	559
Oct 16, 2025	27.87	27.87	27.87	27.87	27.87	1.22%	1,079
Oct 15, 2025	27.54	27.59	27.54	27.54	27.54	1.85%	355
Oct 14, 2025	27.04	27.04	27.04	27.04	27.04	-0.63%	8
Oct 13, 2025	27.21	27.21	27.21	27.21	27.21	0.25%	40
Oct 10, 2025	27.36	27.38	27.14	27.14	27.14	0.45%	710
Oct 9, 2025	27.29	27.31	27.02	27.02	27.02	-1.43%	18,157
Oct 8, 2025	27.44	27.44	27.41	27.41	27.41	-0.30%	314
Oct 7, 2025	27.46	27.53	27.46	27.49	27.49	0.45%	2,528
Oct 6, 2025	27.42	27.43	27.35	27.37	27.37	0.50%	11,728
Oct 3, 2025	27.31	27.31	27.23	27.23	27.23	-0.01%	2,139
Oct 2, 2025	27.27	27.27	27.16	27.23	27.23	-0.09%	1,407
Oct 1, 2025	27.19	27.26	27.19	27.26	27.26	1.08%	1,110
Sep 30, 2025	26.95	26.99	26.95	26.97	26.97	-0.36%	919
Sep 29, 2025	27.10	27.10	26.41	27.06	27.06	-0.01%	3,535
Sep 26, 2025	27.01	27.07	27.01	27.07	27.07	-0.40%	219
Sep 25, 2025	27.18	27.18	27.18	27.18	27.18	-0.27%	47
Sep 24, 2025	27.29	27.29	27.25	27.25	27.25	-0.84%	404
Sep 23, 2025	27.66	27.66	27.47	27.48	27.48	-1.14%	1,371
Sep 22, 2025	27.83	27.83	27.80	27.80	27.80	-0.94%	804
Sep 19, 2025	28.07	28.07	28.06	28.06	28.06	0.78%	691
Sep 18, 2025	27.87	27.87	27.85	27.85	27.85	-0.60%	196