JPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.40	13.40	13.40	13.39	13.39	-1.06%	73,711
Oct 29, 2026	13.54	13.60	13.52	13.53	13.53	0.75%	7,421
Oct 28, 2026	13.38	13.50	13.38	13.48	13.43	1.12%	11,635
Oct 27, 2026	13.36	13.40	13.33	13.33	13.28	0.16%	8,021
Oct 26, 2026	13.25	13.35	13.25	13.31	13.26	0.98%	20,351
Oct 23, 2026	13.31	13.31	13.18	13.18	13.13	-0.98%	13,113
Oct 22, 2026	13.29	13.38	13.19	13.31	13.26	-0.18%	28,292
Oct 21, 2026	13.42	13.42	13.31	13.38	13.28	0.16%	5,447
Oct 20, 2026	13.32	13.55	13.32	13.36	13.26	-0.07%	20,197
Oct 19, 2026	13.48	13.52	13.36	13.37	13.27	-0.96%	5,915
Oct 16, 2026	13.53	13.68	13.49	13.50	13.40	0.34%	16,120
Oct 15, 2026	13.45	13.46	13.36	13.46	13.36	0.28%	17,385
Oct 14, 2026	13.19	13.50	13.19	13.47	13.32	0.79%	15,257
Oct 13, 2026	13.59	13.73	13.30	13.36	13.22	-0.36%	116,959
Oct 12, 2026	13.42	13.46	13.34	13.41	13.26	0.22%	42,821
Oct 9, 2026	13.31	13.39	13.20	13.38	13.24	0.15%	63,692
Oct 8, 2026	13.18	13.36	13.02	13.36	13.22	0.66%	14,139
Oct 7, 2026	13.19	13.32	13.05	13.32	13.13	0.23%	11,291
Oct 6, 2026	13.35	13.38	13.29	13.29	13.10	-0.12%	31,989
Oct 5, 2026	13.30	13.35	13.19	13.31	13.12	0.13%	39,360
Oct 2, 2026	13.36	13.36	13.21	13.29	13.10	-0.01%	14,075
Oct 1, 2026	13.27	13.30	13.04	13.29	13.10	0.20%	27,526
Sep 30, 2026	13.46	13.46	13.31	13.31	13.07	-0.60%	4,676
Sep 29, 2026	13.48	13.52	13.39	13.39	13.15	-0.89%	7,946
Sep 28, 2026	13.63	13.63	13.48	13.51	13.27	-1.40%	16,735
Sep 25, 2026	13.68	13.71	13.57	13.70	13.46	1.28%	17,660
Sep 24, 2026	13.51	13.58	13.42	13.53	13.29	0.22%	15,309
Sep 23, 2026	13.58	13.66	13.52	13.55	13.26	-0.90%	25,284
Sep 22, 2026	13.94	13.94	13.58	13.67	13.38	-3.06%	86,952
Sep 21, 2026	14.09	14.10	13.99	14.10	13.80	1.02%	36,675
Sep 18, 2026	13.95	13.96	13.87	13.96	13.66	-0.31%	18,104
Sep 17, 2026	13.94	14.08	13.88	14.00	13.71	0.26%	6,131
Sep 16, 2026	14.09	14.15	13.97	14.02	13.67	-1.23%	17,679
Sep 15, 2026	14.07	14.19	13.81	14.19	13.84	0.70%	19,430
Sep 14, 2026	14.37	14.37	13.98	14.09	13.75	-1.32%	15,485
Sep 11, 2026	14.44	14.44	14.23	14.28	13.93	0.84%	13,804
Sep 10, 2026	14.26	14.26	14.12	14.16	13.81	-0.59%	9,923
Sep 9, 2026	14.29	14.34	14.11	14.30	13.89	0.32%	9,969
Sep 8, 2026	14.35	14.38	14.25	14.25	13.85	-1.07%	15,305
Sep 4, 2026	14.52	14.52	14.30	14.41	14.00	-0.66%	20,306
Sep 3, 2026	14.43	14.50	14.37	14.50	14.09	1.29%	17,791
Sep 2, 2026	14.39	14.47	14.26	14.37	13.91	0.35%	28,723
Sep 1, 2026	14.34	14.45	14.31	14.32	13.87	-0.22%	18,146
Aug 31, 2026	14.36	14.37	14.28	14.35	13.90	-0.19%	10,225
Aug 28, 2026	14.41	14.45	14.31	14.37	13.92	0.71%	12,028
Aug 27, 2026	14.29	14.36	14.22	14.27	13.82	-0.58%	10,587
Aug 26, 2026	14.40	14.48	14.37	14.41	13.91	-0.02%	12,473
Aug 25, 2026	14.41	14.44	14.34	14.42	13.91	0.04%	6,158
Aug 24, 2026	14.28	14.46	14.28	14.41	13.90	1.26%	11,010
Aug 21, 2026	14.46	14.46	14.21	14.23	13.73	-0.35%	23,761