Oando PLC (JSE:OAO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20.00
-3.00 (-13.04%)
Last updated: Aug 19, 2026, 4:03 PM SAST
JSE:OAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 34,985 |
| Aug 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 4,300 |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 20.00% | 10,427 |
| Aug 7, 2026 | 25.00 | 25.00 | 20.00 | 20.00 | 20.00 | -23.08% | 8,164 |
| Aug 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 13,208 |
| Aug 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 28, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | -6.90% | 17,801 |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 16.00% | 294 |
| Jul 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 31.58% | 14,263 |
| Jul 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,314 |
| Jun 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,158 |
| Jun 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -20.83% | 771 |
| Jun 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 6,211 |
| Jun 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 26,242 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |