Deoleo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	197,057
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%	1,499,139
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%	2,074,718
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%	1,891,076
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
Jun 18, 2026	0.29	0.29	0.28	0.28	0.28	-0.71%	833,228
Jun 17, 2026	0.28	0.29	0.28	0.28	0.28	1.07%	769,620
Jun 16, 2026	0.29	0.30	0.28	0.28	0.28	-4.11%	1,762,889
Jun 15, 2026	0.29	0.30	0.29	0.29	0.29	-0.34%	713,476
Jun 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.01%	1,508,465
Jun 11, 2026	0.28	0.30	0.28	0.30	0.30	3.86%	1,316,915
Jun 10, 2026	0.29	0.29	0.28	0.29	0.29	-0.35%	1,332,134
Jun 9, 2026	0.28	0.29	0.28	0.29	0.29	3.25%	1,374,489
Jun 8, 2026	0.28	0.28	0.27	0.28	0.28	0.36%	1,494,756
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