Oando PLC (JSE:OAO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23.00
-11.00 (-32.35%)
At close: Mar 31, 2026
JSE:OAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 16,450 |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 24, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 25,313 |
| Mar 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 500 |
| Mar 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 55.00% | 1 |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 48,234 |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 343,434 |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 12, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 17.65% | 62,916 |
| Mar 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -37.04% | 1,118 |
| Mar 10, 2026 | 27.00 | 32.00 | 27.00 | 27.00 | 27.00 | - | 55,893 |
| Mar 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 50.00% | 150 |
| Feb 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 12, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 200,340 |
| Feb 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 38,000 |
| Feb 10, 2026 | 19.00 | 19.00 | 16.00 | 19.00 | 19.00 | - | 87,755 |
| Feb 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 20,000 |
| Feb 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 24,372 |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -38.71% | 200 |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 13,167 |
| Feb 3, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 282,095 |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 81,746 |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 28, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 20.00% | 20,700 |
| Jan 27, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 12,196 |
| Jan 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 12.50% | 112,068 |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 22, 2026 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | 14.29% | 230,744 |
| Jan 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 113,710 |