Oando PLC (NGX:OANDO)
Nigeria · Delayed Price · Currency is NGN 43.65
-2.35 (-5.11%)
At close: May 4, 2026
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 45.55 | 45.55 | 45.00 | 43.65 | 43.65 | -5.11% | 4,244,029 |
| Apr 30, 2026 | 47.50 | 47.50 | 45.90 | 46.00 | 46.00 | -3.16% | 3,964,252 |
| Apr 29, 2026 | 45.00 | 47.90 | 44.00 | 47.50 | 47.50 | 9.07% | 14,926,800 |
| Apr 28, 2026 | 43.55 | 44.50 | 43.00 | 43.55 | 43.55 | -3.22% | 11,009,300 |
| Apr 27, 2026 | 46.90 | 46.90 | 45.00 | 45.00 | 45.00 | -5.96% | 7,034,784 |
| Apr 24, 2026 | 44.85 | 47.95 | 44.85 | 47.85 | 47.85 | 6.33% | 5,059,499 |
| Apr 23, 2026 | 44.00 | 45.05 | 43.60 | 45.00 | 45.00 | -1.10% | 3,945,733 |
| Apr 22, 2026 | 45.30 | 45.75 | 45.10 | 45.50 | 45.50 | 0.44% | 8,132,250 |
| Apr 21, 2026 | 45.50 | 45.65 | 45.05 | 45.30 | 45.30 | -1.52% | 5,872,913 |
| Apr 20, 2026 | 48.20 | 48.20 | 45.00 | 46.00 | 46.00 | -4.56% | 8,067,621 |
| Apr 17, 2026 | 48.00 | 49.00 | 47.60 | 48.20 | 48.20 | 3.66% | 5,299,428 |
| Apr 16, 2026 | 44.50 | 46.50 | 44.50 | 46.50 | 46.50 | 4.14% | 6,537,300 |
| Apr 15, 2026 | 44.00 | 45.00 | 44.00 | 44.65 | 44.65 | -0.78% | 5,608,433 |
| Apr 14, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -1.10% | 6,806,791 |
| Apr 13, 2026 | 46.25 | 46.25 | 45.50 | 45.50 | 45.50 | -2.15% | 3,664,382 |
| Apr 10, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 2,743,644 |
| Apr 9, 2026 | 45.85 | 46.50 | 45.85 | 46.50 | 46.50 | -1.06% | 4,214,149 |
| Apr 8, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 3,305,388 |
| Apr 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.03% | 2,887,122 |
| Apr 2, 2026 | 47.60 | 48.50 | 47.35 | 48.50 | 48.50 | -2.22% | 3,342,879 |
| Apr 1, 2026 | 49.95 | 49.95 | 49.60 | 49.60 | 49.60 | -0.80% | 3,677,170 |
| Mar 31, 2026 | 50.15 | 51.50 | 50.00 | 50.00 | 50.00 | 1.11% | 6,570,838 |
| Mar 30, 2026 | 48.80 | 50.00 | 48.80 | 49.45 | 49.45 | 1.96% | 9,196,607 |
| Mar 27, 2026 | 48.05 | 48.50 | 48.00 | 48.50 | 48.50 | - | 6,789,018 |
| Mar 26, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.90% | 2,187,278 |
| Mar 25, 2026 | 49.95 | 50.00 | 49.95 | 49.95 | 49.95 | - | 4,421,179 |
| Mar 24, 2026 | 49.45 | 50.05 | 49.45 | 49.95 | 49.95 | -0.10% | 7,468,774 |
| Mar 23, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 6.04% | 3,244,982 |
| Mar 18, 2026 | 46.90 | 47.25 | 46.90 | 47.15 | 47.15 | 0.32% | 5,270,209 |
| Mar 17, 2026 | 48.10 | 48.10 | 47.00 | 47.00 | 47.00 | -2.29% | 11,263,100 |
| Mar 16, 2026 | 49.00 | 49.30 | 48.10 | 48.10 | 48.10 | -1.54% | 15,031,400 |
| Mar 13, 2026 | 48.05 | 50.00 | 48.00 | 48.85 | 48.85 | 1.66% | 4,886,788 |
| Mar 12, 2026 | 49.00 | 49.00 | 48.00 | 48.05 | 48.05 | -4.28% | 8,951,971 |
| Mar 11, 2026 | 50.50 | 52.00 | 50.20 | 50.20 | 50.20 | -0.59% | 9,390,090 |
| Mar 10, 2026 | 54.75 | 56.80 | 50.50 | 50.50 | 50.50 | -7.59% | 28,376,200 |
| Mar 9, 2026 | 52.55 | 54.65 | 52.05 | 54.65 | 54.65 | 9.96% | 23,827,340 |
| Mar 6, 2026 | 50.00 | 50.00 | 49.20 | 49.70 | 49.70 | 3.54% | 10,096,030 |
| Mar 5, 2026 | 48.90 | 50.05 | 48.00 | 48.00 | 48.00 | -4.00% | 11,576,230 |
| Mar 4, 2026 | 55.00 | 55.00 | 47.05 | 50.00 | 50.00 | -0.50% | 40,911,160 |
| Mar 3, 2026 | 46.00 | 50.25 | 46.00 | 50.25 | 50.25 | 9.96% | 35,682,570 |
| Mar 2, 2026 | 43.00 | 45.95 | 43.00 | 45.70 | 45.70 | 9.33% | 28,510,440 |
| Feb 27, 2026 | 41.15 | 43.05 | 41.15 | 41.80 | 41.80 | 2.45% | 7,338,822 |
| Feb 26, 2026 | 40.50 | 41.85 | 40.50 | 40.80 | 40.80 | 1.75% | 6,284,417 |
| Feb 25, 2026 | 41.50 | 41.70 | 40.10 | 40.10 | 40.10 | -4.30% | 6,090,253 |
| Feb 24, 2026 | 41.00 | 43.45 | 40.80 | 41.90 | 41.90 | 4.75% | 6,570,322 |
| Feb 23, 2026 | 42.00 | 43.45 | 40.00 | 40.00 | 40.00 | -4.76% | 17,619,020 |
| Feb 20, 2026 | 42.00 | 44.30 | 42.00 | 42.00 | 42.00 | - | 14,444,600 |
| Feb 19, 2026 | 43.20 | 43.60 | 42.00 | 42.00 | 42.00 | -3.23% | 21,650,020 |
| Feb 18, 2026 | 44.00 | 45.50 | 42.80 | 43.40 | 43.40 | -1.36% | 14,356,040 |
| Feb 17, 2026 | 47.95 | 47.95 | 42.55 | 44.00 | 44.00 | - | 20,387,440 |