Deoleo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.28	0.28	0.28	0.28	0.28	-	132,392
Jun 4, 2026	0.28	0.29	0.28	0.28	0.28	0.73%	1,302,501
Jun 3, 2026	0.28	0.28	0.27	0.27	0.27	-0.72%	192,539
Jun 2, 2026	0.28	0.28	0.27	0.28	0.28	-2.13%	780,928
Jun 1, 2026	0.28	0.28	0.27	0.28	0.28	2.92%	1,814,422
May 29, 2026	0.27	0.28	0.27	0.27	0.27	-0.36%	1,120,000
May 28, 2026	0.28	0.29	0.27	0.28	0.28	-1.08%	1,990,344
May 27, 2026	0.28	0.28	0.27	0.28	0.28	1.46%	4,375,251
May 26, 2026	0.27	0.28	0.27	0.27	0.27	0.37%	903,116
May 25, 2026	0.27	0.28	0.27	0.27	0.27	1.11%	654,930
May 22, 2026	0.27	0.27	0.26	0.27	0.27	-	1,662,851
May 21, 2026	0.28	0.28	0.27	0.27	0.27	-0.74%	422,244
May 20, 2026	0.28	0.28	0.27	0.27	0.27	-1.45%	761,383
May 19, 2026	0.27	0.28	0.27	0.28	0.28	-0.36%	1,100,431
May 18, 2026	0.28	0.28	0.27	0.28	0.28	-0.36%	805,239
May 15, 2026	0.27	0.28	0.27	0.28	0.28	1.83%	957,565
May 14, 2026	0.28	0.28	0.27	0.27	0.27	-1.44%	338,442
May 13, 2026	0.27	0.28	0.27	0.28	0.28	3.75%	1,383,771
May 12, 2026	0.27	0.27	0.26	0.27	0.27	-1.11%	683,140
May 11, 2026	0.27	0.27	0.27	0.27	0.27	1.12%	1,173,080
May 8, 2026	0.28	0.28	0.26	0.27	0.27	-2.55%	1,057,616
May 7, 2026	0.27	0.28	0.27	0.27	0.27	-	2,506,538
May 6, 2026	0.27	0.29	0.27	0.27	0.27	-1.08%	4,758,453
May 5, 2026	0.28	0.28	0.27	0.28	0.28	1.09%	2,818,315
May 4, 2026	0.32	0.32	0.27	0.27	0.27	-13.29%	9,385,283
Apr 30, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	1,746,876
Apr 29, 2026	0.31	0.32	0.31	0.31	0.31	0.32%	1,507,710
Apr 28, 2026	0.31	0.32	0.30	0.31	0.31	-2.52%	2,535,628
Apr 27, 2026	0.32	0.32	0.31	0.32	0.32	-2.15%	1,352,857
Apr 24, 2026	0.32	0.33	0.32	0.33	0.33	-1.22%	1,278,585
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-	1,694,125
Apr 22, 2026	0.33	0.34	0.33	0.33	0.33	-	2,106,102
Apr 21, 2026	0.34	0.35	0.33	0.33	0.33	-2.08%	3,009,432
Apr 20, 2026	0.31	0.34	0.31	0.34	0.34	5.33%	2,929,380
Apr 17, 2026	0.33	0.33	0.31	0.32	0.32	-3.04%	3,745,867
Apr 16, 2026	0.32	0.33	0.32	0.33	0.33	2.17%	1,872,610
Apr 15, 2026	0.33	0.33	0.32	0.32	0.32	-2.42%	2,086,425
Apr 14, 2026	0.33	0.34	0.32	0.33	0.33	-0.60%	5,456,700
Apr 13, 2026	0.30	0.34	0.29	0.33	0.33	11.41%	10,102,020
Apr 10, 2026	0.29	0.30	0.27	0.30	0.30	4.20%	2,126,910
Apr 9, 2026	0.29	0.30	0.28	0.29	0.29	-2.72%	1,436,173
Apr 8, 2026	0.30	0.30	0.29	0.29	0.29	0.68%	2,508,275
Apr 7, 2026	0.29	0.30	0.29	0.29	0.29	2.82%	4,349,126
Apr 2, 2026	0.28	0.30	0.28	0.28	0.28	3.27%	4,795,361
Apr 1, 2026	0.26	0.28	0.26	0.28	0.28	4.17%	3,478,823
Mar 31, 2026	0.24	0.27	0.24	0.26	0.26	9.54%	5,858,573
Mar 30, 2026	0.24	0.24	0.24	0.24	0.24	0.84%	1,019,860
Mar 27, 2026	0.24	0.25	0.24	0.24	0.24	-	2,057,619
Mar 26, 2026	0.23	0.24	0.23	0.24	0.24	1.27%	914,987
Mar 25, 2026	0.23	0.24	0.23	0.24	0.24	1.72%	1,106,101