Oando PLC (JSE:OAO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 30.00
0.00 (0.00%)
At close: May 29, 2026
JSE:OAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 167 |
| May 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 66.67% | 16 |
| May 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 12.50% | 10,000 |
| May 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,681 |
| May 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 1,666 |
| May 15, 2026 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | - | 8,782 |
| May 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 13, 2026 | 20.00 | 20.00 | 15.00 | 15.00 | 15.00 | -25.00% | 48,000 |
| May 12, 2026 | 24.00 | 24.00 | 20.00 | 20.00 | 20.00 | -16.67% | 48,508 |
| May 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 7,407 |
| May 5, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 11,694 |
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 41,000 |
| Apr 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3 |
| Apr 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 636 |
| Apr 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 20,057 |
| Apr 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 17, 2026 | 25.00 | 31.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,694 |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Apr 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -21.88% | 10,005 |
| Apr 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 101,123 |
| Apr 8, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 6.67% | 76,170 |
| Apr 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 25.00% | 64,190 |
| Apr 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 1 |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -32.35% | 3 |
| 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 |