Oando PLC (NGX:OANDO)
Nigeria · Delayed Price · Currency is NGN 35.50
-0.30 (-0.84%)
At close: Sep 25, 2026
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.97% | 3,033,124 |
| Sep 23, 2026 | 35.80 | 36.15 | 35.25 | 36.15 | 36.15 | 0.42% | 3,903,095 |
| Sep 22, 2026 | 35.75 | 36.00 | 35.70 | 36.00 | 36.00 | 0.98% | 3,368,863 |
| Sep 21, 2026 | 37.00 | 37.00 | 35.00 | 35.65 | 35.65 | 4.85% | 2,306,190 |
| Sep 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.44% | 2,663,785 |
| Sep 17, 2026 | 35.95 | 36.00 | 33.85 | 33.85 | 33.85 | -0.44% | 4,721,238 |
| Sep 16, 2026 | 34.85 | 34.85 | 33.50 | 34.00 | 34.00 | -1.45% | 4,884,732 |
| Sep 15, 2026 | 33.80 | 34.50 | 33.55 | 34.50 | 34.50 | 3.92% | 2,768,271 |
| Sep 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | 2,272,840 |
| Sep 11, 2026 | 33.90 | 34.00 | 32.15 | 34.00 | 34.00 | 5.92% | 7,772,580 |
| Sep 10, 2026 | 34.00 | 34.80 | 32.10 | 32.10 | 32.10 | -2.13% | 10,267,500 |
| Sep 9, 2026 | 34.00 | 34.00 | 32.80 | 32.80 | 32.80 | -6.29% | 8,002,313 |
| Sep 8, 2026 | 35.95 | 35.95 | 35.00 | 35.00 | 35.00 | -3.31% | 3,105,143 |
| Sep 7, 2026 | 37.40 | 37.50 | 36.00 | 36.20 | 36.20 | -2.16% | 4,153,002 |
| Sep 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,291,479 |
| Sep 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.39% | 3,845,327 |
| Sep 2, 2026 | 35.00 | 38.30 | 35.00 | 38.30 | 38.30 | 9.43% | 7,960,340 |
| Sep 1, 2026 | 34.05 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 13,363,720 |
| Aug 31, 2026 | 33.95 | 34.00 | 33.15 | 34.00 | 34.00 | 2.72% | 4,409,507 |
| Aug 28, 2026 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | -1.78% | 3,105,776 |
| Aug 27, 2026 | 33.00 | 33.70 | 33.00 | 33.70 | 33.70 | -0.88% | 3,033,963 |
| Aug 26, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -3.00% | 2,749,727 |
| Aug 24, 2026 | 35.80 | 35.80 | 35.05 | 35.05 | 35.05 | -0.43% | 3,467,460 |
| Aug 21, 2026 | 35.20 | 35.20 | 35.00 | 35.20 | 35.20 | 3.53% | 6,109,766 |
| Aug 20, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -3.68% | 3,182,984 |
| Aug 19, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.57% | 2,359,857 |
| Aug 18, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.28% | 2,922,684 |
| Aug 17, 2026 | 35.25 | 35.25 | 35.00 | 35.20 | 35.20 | 0.28% | 4,269,529 |
| Aug 14, 2026 | 34.75 | 35.15 | 34.70 | 35.10 | 35.10 | 1.15% | 2,876,338 |
| Aug 13, 2026 | 35.20 | 35.50 | 34.70 | 34.70 | 34.70 | -1.70% | 5,433,557 |
| Aug 12, 2026 | 35.20 | 35.40 | 35.20 | 35.30 | 35.30 | 0.28% | 3,359,814 |
| Aug 11, 2026 | 35.50 | 35.95 | 35.20 | 35.20 | 35.20 | 0.57% | 4,907,651 |
| Aug 10, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.10% | 7,390,446 |
| Aug 7, 2026 | 36.00 | 36.00 | 35.75 | 35.75 | 35.75 | -1.24% | 3,817,129 |
| Aug 6, 2026 | 36.00 | 36.80 | 36.00 | 36.20 | 36.20 | 0.56% | 4,602,974 |
| Aug 5, 2026 | 35.80 | 36.00 | 35.60 | 36.00 | 36.00 | - | 4,431,066 |
| Aug 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.30% | 14,988,712 |
| Aug 3, 2026 | 35.50 | 35.50 | 34.85 | 34.85 | 34.85 | -4.78% | 33,513,915 |
| Jul 31, 2026 | 38.35 | 38.35 | 36.55 | 36.60 | 36.60 | -4.56% | 9,353,833 |
| Jul 30, 2026 | 38.00 | 38.35 | 38.00 | 38.35 | 38.35 | 0.92% | 2,259,278 |
| Jul 29, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -2.44% | 4,983,154 |
| Jul 28, 2026 | 38.45 | 39.20 | 37.50 | 38.95 | 38.95 | 1.70% | 4,746,513 |
| Jul 27, 2026 | 39.50 | 39.50 | 38.00 | 38.30 | 38.30 | -4.25% | 13,893,548 |
| Jul 24, 2026 | 39.50 | 40.20 | 39.15 | 40.00 | 40.00 | -1.11% | 4,344,806 |
| Jul 23, 2026 | 40.00 | 40.45 | 40.00 | 40.45 | 40.45 | 1.13% | 3,953,487 |
| Jul 22, 2026 | 41.70 | 41.70 | 40.00 | 40.00 | 40.00 | - | 3,758,656 |
| Jul 21, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.27% | 3,573,473 |
| Jul 20, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 2,643,353 |
| Jul 17, 2026 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | - | 4,823,920 |
| Jul 16, 2026 | 38.55 | 39.00 | 38.50 | 39.00 | 39.00 | 2.63% | 3,108,220 |