Oando Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	31.50	31.50	31.50	31.50	31.50	-0.32%	2,097,230
Nov 4, 2026	31.75	31.75	31.60	31.60	31.60	-0.47%	2,138,848
Nov 3, 2026	31.45	31.75	31.00	31.75	31.75	0.79%	2,521,107
Nov 2, 2026	31.55	31.55	31.50	31.50	31.50	-	3,561,629
Oct 30, 2026	32.85	32.85	31.50	31.50	31.50	-4.55%	7,637,660
Oct 29, 2026	33.00	33.00	33.00	33.00	33.00	1.85%	1,214,161
Oct 28, 2026	33.00	33.00	32.20	32.40	32.40	-1.37%	3,828,872
Oct 27, 2026	32.85	33.10	32.85	32.85	32.85	-0.76%	3,759,414
Oct 26, 2026	33.55	33.55	33.10	33.10	33.10	-1.05%	2,672,217
Oct 23, 2026	34.00	34.40	33.45	33.45	33.45	-3.04%	1,932,443
Oct 22, 2026	34.50	34.50	34.50	34.50	34.50	-4.17%	2,314,061
Oct 21, 2026	35.95	36.00	35.95	36.00	36.00	4.50%	2,585,838
Oct 20, 2026	34.50	34.50	34.45	34.45	34.45	0.29%	2,211,796
Oct 19, 2026	34.80	34.85	34.35	34.35	34.35	-1.72%	2,286,147
Oct 16, 2026	34.95	34.95	34.95	34.95	34.95	-	1,131,255
Oct 15, 2026	34.95	34.95	34.95	34.95	34.95	1.16%	2,044,514
Oct 14, 2026	35.00	35.00	34.55	34.55	34.55	-1.29%	2,670,097
Oct 13, 2026	34.00	35.00	34.00	35.00	35.00	4.01%	2,454,677
Oct 12, 2026	33.65	33.65	33.65	33.65	33.65	-7.55%	2,167,127
Oct 9, 2026	34.00	36.40	34.00	36.40	36.40	6.90%	6,664,487
Oct 8, 2026	33.35	34.05	33.35	34.05	34.05	3.18%	2,560,150
Oct 7, 2026	33.60	33.60	33.00	33.00	33.00	-3.23%	9,835,091
Oct 6, 2026	34.00	34.15	33.45	34.10	34.10	-1.16%	3,280,788
Oct 5, 2026	34.60	34.60	34.50	34.50	34.50	-1.43%	3,629,337
Oct 2, 2026	35.00	35.00	35.00	35.00	35.00	-	923,868
Sep 30, 2026	34.15	35.00	34.15	35.00	35.00	1.45%	34,746,289
Sep 29, 2026	34.85	34.85	34.50	34.50	34.50	-1.00%	3,158,684
Sep 28, 2026	34.90	34.90	34.85	34.85	34.85	-1.83%	3,504,654
Sep 25, 2026	34.90	35.50	34.90	35.50	35.50	-0.84%	1,358,806
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	-	2,272,700
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