ASX:OOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.18	11.44	11.16	11.20	11.20	1.45%	271,836
Oct 29, 2026	11.05	11.13	11.04	11.04	11.04	-0.09%	41,623
Oct 28, 2026	10.92	11.05	10.87	11.05	11.05	0.91%	64,463
Oct 27, 2026	11.00	11.04	10.95	10.95	10.95	-0.45%	176,093
Oct 26, 2026	11.00	11.15	10.96	11.00	11.00	0.73%	189,102
Oct 23, 2026	10.81	10.96	10.76	10.92	10.92	1.49%	250,461
Oct 22, 2026	10.71	10.76	10.64	10.76	10.76	-0.19%	82,405
Oct 21, 2026	10.72	10.82	10.68	10.78	10.78	0.28%	207,419
Oct 20, 2026	10.68	10.76	10.68	10.75	10.75	1.42%	86,192
Oct 19, 2026	10.63	10.69	10.59	10.60	10.60	1.63%	239,875
Oct 16, 2026	10.45	10.46	10.40	10.43	10.43	3.27%	67,189
Oct 15, 2026	10.20	10.20	10.07	10.10	10.10	-0.88%	98,474
Oct 14, 2026	10.15	10.26	10.15	10.19	10.19	2.10%	84,007
Oct 13, 2026	10.04	10.06	9.95	9.98	9.98	2.36%	81,964
Oct 12, 2026	9.93	9.95	9.66	9.75	9.75	0.31%	73,604
Oct 9, 2026	9.76	9.82	9.71	9.72	9.72	0.31%	69,554
Oct 8, 2026	9.54	9.69	9.54	9.69	9.69	-0.10%	21,637
Oct 7, 2026	9.68	9.74	9.67	9.70	9.70	0.31%	51,595
Oct 6, 2026	9.64	9.68	9.60	9.67	9.67	-0.21%	307,534
Oct 5, 2026	9.84	9.84	9.66	9.69	9.69	-2.52%	212,845
Oct 2, 2026	10.00	10.03	9.93	9.94	9.94	3.11%	351,899
Oct 1, 2026	9.68	9.75	9.56	9.64	9.64	0.42%	74,559
Sep 30, 2026	9.62	9.66	9.57	9.60	9.60	-5.23%	491,251
Sep 29, 2026	10.08	10.17	10.01	10.13	10.13	-	78,374
Sep 28, 2026	10.04	10.16	9.99	10.13	10.13	1.71%	67,824
Sep 25, 2026	10.07	10.11	9.95	9.96	9.96	0.50%	261,088
Sep 24, 2026	9.89	9.93	9.81	9.91	9.91	3.44%	333,901
Sep 23, 2026	9.64	9.72	9.55	9.58	9.58	-4.77%	189,284
Sep 22, 2026	9.92	10.06	9.91	10.06	10.06	-0.89%	148,493
Sep 21, 2026	10.27	10.30	10.06	10.15	10.15	-1.84%	227,651
Sep 18, 2026	10.35	10.40	10.33	10.34	10.34	-0.19%	167,591
Sep 17, 2026	10.43	10.49	10.34	10.36	10.36	-3.90%	195,435
Sep 16, 2026	10.77	10.79	10.67	10.78	10.78	1.70%	252,779
Sep 15, 2026	10.50	10.61	10.44	10.60	10.60	0.86%	294,674
Sep 14, 2026	10.50	10.63	10.49	10.51	10.51	1.06%	445,181
Sep 11, 2026	10.67	10.73	10.38	10.40	10.40	5.26%	345,886
Sep 10, 2026	9.99	10.01	9.85	9.88	9.88	1.86%	212,638
Sep 9, 2026	9.76	9.78	9.69	9.70	9.70	0.21%	209,774
Sep 8, 2026	9.61	9.68	9.51	9.68	9.68	1.15%	162,076
Sep 7, 2026	9.53	9.60	9.47	9.57	9.57	1.27%	242,253
Sep 4, 2026	9.47	9.51	9.44	9.45	9.45	1.83%	176,598
Sep 3, 2026	9.37	9.44	9.28	9.28	9.28	-0.96%	289,356
Sep 2, 2026	9.36	9.51	9.33	9.37	9.37	5.16%	306,265
Sep 1, 2026	8.92	8.97	8.90	8.91	8.91	0.68%	115,824
Aug 31, 2026	8.72	8.88	8.68	8.85	8.85	3.51%	243,522
Aug 28, 2026	8.59	8.62	8.55	8.55	8.55	1.79%	107,170
Aug 27, 2026	8.43	8.46	8.40	8.40	8.40	0.84%	73,821
Aug 26, 2026	8.38	8.38	8.27	8.33	8.33	-4.03%	178,259
Aug 25, 2026	8.76	8.85	8.68	8.68	8.68	-1.48%	100,883
Aug 24, 2026	8.89	8.89	8.77	8.81	8.81	-0.90%	111,475