Deoleo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.38	0.40	0.38	0.39	-	2.89%	2,239,757
Sep 16, 2026	0.38	0.38	0.37	0.38	0.38	2.14%	1,127,315
Sep 15, 2026	0.38	0.38	0.37	0.37	0.37	-1.84%	1,101,503
Sep 14, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	1,365,358
Sep 11, 2026	0.38	0.39	0.38	0.38	0.38	1.87%	2,382,282
Sep 10, 2026	0.38	0.38	0.37	0.38	0.38	-0.79%	1,822,711
Sep 9, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	1,075,894
Sep 8, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	1,185,724
Sep 7, 2026	0.38	0.39	0.37	0.39	0.39	-	1,693,538
Sep 4, 2026	0.39	0.39	0.38	0.39	0.39	-	1,912,636
Sep 3, 2026	0.39	0.40	0.38	0.39	0.39	-1.53%	6,858,446
Sep 2, 2026	0.38	0.39	0.37	0.39	0.39	3.16%	4,974,631
Sep 1, 2026	0.40	0.40	0.38	0.38	0.38	-4.52%	3,739,685
Aug 31, 2026	0.40	0.41	0.39	0.40	0.40	0.51%	4,743,030
Aug 28, 2026	0.42	0.42	0.39	0.40	0.40	-6.38%	9,096,325
Aug 27, 2026	0.42	0.43	0.41	0.42	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