Oando PLC (JSE:OAO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32.00
0.00 (0.00%)
At close: Oct 19, 2026
JSE:OAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 26,836 |
| Oct 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 41,435 |
| Oct 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 8, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 6.67% | 15,000 |
| Oct 7, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 50.00% | 117,359 |
| Oct 6, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 53.85% | 22,673 |
| Oct 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -23.53% | 19,620 |
| Sep 29, 2026 | 20.00 | 20.00 | 17.00 | 17.00 | 17.00 | -15.00% | 9,215 |
| Sep 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 22,145 |
| Sep 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 21, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,770 |
| Sep 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,905 |
| Sep 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 10,000 |
| Sep 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 26.67% | 13,623 |
| Sep 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 25.00% | 5,889 |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -40.00% | 625 |
| Aug 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 66.67% | 17,131 |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -40.00% | 4,021 |
| Aug 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| 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 | - | - |