Oando PLC (JSE:OAO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18.00
0.00 (0.00%)
Last updated: Aug 21, 2025
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,621 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 379 |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 34,000 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 50,950 |
| Aug 13, 2025 | 25.00 | 25.00 | 20.00 | 20.00 | 20.00 | -28.57% | 108,100 |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,235 |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 7,047 |
| Aug 4, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 2,800 |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4 |
| Jul 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 34,447 |
| Jul 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,100 |
| Jul 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 37.50% | 500 |
| Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4,500 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 14.29% | 350 |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 16, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 10,000 |
| Jul 15, 2025 | 14.00 | 20.00 | 14.00 | 20.00 | 20.00 | -37.50% | 8,449 |
| Jul 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | 9,707 |
| Jul 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 25.00% | 100 |
| Jul 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 100 |
| Jul 1, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 70,428 |
| Jun 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 23,601 |
| Jun 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 71.43% | 6,499 |
| Jun 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 40.00% | 140 |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |