Oando PLC (JSE:OAO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24.00
-3.00 (-11.11%)
Last updated: Sep 16, 2025, 4:27 PM SAST
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4,810 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 10, 2025 | 21.00 | 24.00 | 11.00 | 24.00 | 24.00 | 118.18% | 110,300 |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -59.26% | 2,000 |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 99 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 12,377 |
| Sep 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 29, 2025 | 14.00 | 32.00 | 14.00 | 31.00 | 31.00 | 121.43% | 122,439 |
| Aug 28, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 300,200 |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -22.22% | 266 |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 42,694 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| 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 | - | - |