Deoleo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.42	0.43	0.41	0.42	-	-2.08%	3,624,369
Aug 26, 2026	0.43	0.44	0.42	0.43	0.43	-0.69%	4,960,166
Aug 25, 2026	0.43	0.45	0.42	0.44	0.44	0.23%	9,994,635
Aug 24, 2026	0.48	0.48	0.42	0.43	0.43	-7.66%	15,024,616
Aug 21, 2026	0.48	0.48	0.45	0.47	0.47	-2.08%	7,657,879
Aug 20, 2026	0.47	0.50	0.46	0.48	0.48	4.80%	19,606,320
Aug 19, 2026	0.38	0.46	0.38	0.46	0.46	23.78%	18,297,475
Aug 18, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	4,758,739
Aug 17, 2026	0.33	0.38	0.33	0.38	0.38	14.33%	6,860,604
Aug 14, 2026	0.33	0.34	0.33	0.33	0.33	0.31%	1,124,198
Aug 13, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	202,353
Aug 12, 2026	0.32	0.33	0.32	0.33	0.33	-0.61%	361,019
Aug 11, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	266,524
Aug 10, 2026	0.33	0.33	0.32	0.33	0.33	-0.91%	643,626
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	-0.91%	447,084
Aug 6, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	451,792
Aug 5, 2026	0.33	0.34	0.33	0.33	0.33	-1.19%	1,018,080
Aug 4, 2026	0.33	0.34	0.33	0.34	0.34	0.30%	208,749
Aug 3, 2026	0.33	0.34	0.33	0.34	0.34	2.13%	867,322
Jul 31, 2026	0.34	0.34	0.32	0.33	0.33	-2.38%	1,087,503
Jul 30, 2026	0.35	0.35	0.33	0.34	0.34	-0.59%	1,510,639
Jul 29, 2026	0.34	0.36	0.33	0.34	0.34	-0.59%	2,292,483
Jul 28, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	281,978
Jul 27, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	628,682
Jul 24, 2026	0.33	0.35	0.33	0.34	0.34	-0.58%	777,859
Jul 23, 2026	0.34	0.34	0.34	0.34	0.34	0.29%	547,939
Jul 22, 2026	0.33	0.34	0.33	0.34	0.34	4.92%	798,878
Jul 21, 2026	0.33	0.33	0.32	0.33	0.33	0.31%	376,166
Jul 20, 2026	0.32	0.33	0.32	0.32	0.32	1.25%	398,329
Jul 17, 2026	0.31	0.33	0.31	0.32	0.32	0.95%	487,734
Jul 16, 2026	0.32	0.32	0.31	0.32	0.32	-1.25%	349,649
Jul 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.53%	523,027
Jul 14, 2026	0.32	0.33	0.32	0.33	0.33	-0.61%	242,471
Jul 13, 2026	0.34	0.34	0.32	0.33	0.33	-2.67%	923,611
Jul 10, 2026	0.34	0.34	0.33	0.34	0.34	0.60%	394,713
Jul 9, 2026	0.33	0.34	0.33	0.34	0.34	0.30%	773,476
Jul 8, 2026	0.35	0.35	0.33	0.33	0.33	-4.57%	2,074,798
Jul 7, 2026	0.35	0.36	0.35	0.35	0.35	0.57%	1,777,863
Jul 6, 2026	0.34	0.35	0.33	0.35	0.35	4.82%	3,519,167
Jul 3, 2026	0.32	0.34	0.32	0.33	0.33	2.47%	4,648,681
Jul 2, 2026	0.30	0.33	0.29	0.32	0.32	11.72%	5,111,288
Jul 1, 2026	0.30	0.30	0.29	0.29	0.29	-2.68%	1,139,512
Jun 30, 2026	0.30	0.31	0.29	0.30	0.30	-0.67%	1,107,993
Jun 29, 2026	0.30	0.31	0.30	0.30	0.30	2.39%	1,907,010
Jun 26, 2026	0.29	0.30	0.29	0.29	0.29	1.03%	1,980,855
Jun 25, 2026	0.29	0.29	0.28	0.29	0.29	0.35%	679,970
Jun 24, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	400,072
Jun 23, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	536,381
Jun 22, 2026	0.28	0.29	0.28	0.29	0.29	0.70%	573,145
Jun 19, 2026	0.28	0.29	0.28	0.28	0.28	1.07%	255,225