Oando PLC (JSE:OAO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26.00
+2.00 (8.33%)
At close: Jan 8, 2026
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 8, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 214,800 |
| Jan 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 6, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | 33.33% | 3,850 |
| Jan 5, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | -30.77% | 250 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,000 |
| Dec 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 35.00% | 2,790 |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 4,789 |
| Dec 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 23, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 9,386 |
| Dec 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 47,780 |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 11, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 33.33% | 8,726 |
| Dec 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 4,634 |
| Dec 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 8, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | -33.33% | 28,195 |
| Dec 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 62,500 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 61,300 |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 47.06% | 9,099 |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 75,600 |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 13.33% | 69,338 |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 130,000 |
| Nov 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 25,001 |
| Nov 11, 2025 | 26.00 | 26.00 | 15.00 | 15.00 | 15.00 | -46.43% | 1,001 |
| Nov 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 86.67% | 15,000 |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -16.67% | 49,880 |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 15 |
| Nov 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1 |
| Oct 31, 2025 | 27.00 | 27.00 | 21.00 | 21.00 | 21.00 | -22.22% | 51,000 |
| Oct 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 50.00% | 6,000 |
| Oct 29, 2025 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | -14.29% | 161,387 |
| Oct 28, 2025 | 24.00 | 24.00 | 21.00 | 21.00 | 21.00 | -12.50% | 18,251 |