Oando PLC (NGX:OANDO)
Nigeria · Delayed Price · Currency is NGN 40.00
-0.45 (-1.11%)
At close: Jul 24, 2026
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 4,772,912 |
| Jul 14, 2026 | 39.50 | 39.60 | 38.00 | 38.00 | 38.00 | -2.56% | 6,820,385 |
| Jul 13, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.26% | 4,642,818 |
| Jul 10, 2026 | 38.55 | 40.00 | 38.55 | 39.90 | 39.90 | 5.00% | 8,119,935 |
| Jul 9, 2026 | 39.05 | 40.05 | 38.00 | 38.00 | 38.00 | -5.12% | 13,859,259 |
| Jul 8, 2026 | 40.05 | 40.10 | 40.05 | 40.05 | 40.05 | - | 6,062,050 |
| Jul 7, 2026 | 40.05 | 40.05 | 40.00 | 40.05 | 40.05 | -3.38% | 3,062,710 |
| Jul 6, 2026 | 43.90 | 43.90 | 40.85 | 41.45 | 41.45 | 1.47% | 6,368,376 |
| Jul 3, 2026 | 39.00 | 40.85 | 39.00 | 40.85 | 40.85 | 9.96% | 2,850,531 |
| Jul 2, 2026 | 38.50 | 38.50 | 36.05 | 37.15 | 37.15 | -7.01% | 4,540,292 |
| Jul 1, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - | 1,369,567 |
| Jun 30, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.13% | 4,224,935 |
| Jun 29, 2026 | 40.55 | 40.55 | 39.70 | 39.90 | 39.90 | -1.24% | 8,303,066 |
| Jun 26, 2026 | 40.50 | 40.50 | 40.00 | 40.40 | 40.40 | 1.00% | 7,226,356 |
| Jun 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -8.47% | 3,331,211 |
| Jun 24, 2026 | 44.00 | 44.00 | 43.70 | 43.70 | 43.70 | -3.00% | 3,786,779 |
| Jun 23, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -2.07% | 5,652,136 |
| Jun 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,487,741 |
| Jun 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.10% | 3,067,154 |
| Jun 18, 2026 | 47.10 | 47.10 | 47.10 | 45.50 | 45.50 | -3.19% | 2,370,044 |
| Jun 17, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | 1.18% | 3,708,240 |
| Jun 16, 2026 | 49.80 | 49.80 | 45.00 | 46.45 | 46.45 | -2.82% | 7,625,693 |
| Jun 15, 2026 | 53.00 | 53.00 | 47.80 | 47.80 | 47.80 | -9.81% | 6,281,480 |
| Jun 11, 2026 | 52.00 | 53.00 | 51.80 | 53.00 | 53.00 | 2.32% | 12,461,460 |
| Jun 10, 2026 | 52.95 | 52.95 | 50.50 | 51.80 | 51.80 | 3.60% | 4,308,307 |
| Jun 9, 2026 | 50.75 | 53.95 | 50.00 | 50.00 | 50.00 | -3.47% | 12,720,690 |
| Jun 8, 2026 | 48.50 | 51.80 | 48.50 | 51.80 | 51.80 | 7.92% | 3,022,041 |
| Jun 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,977,652 |
| Jun 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.63% | 1,379,633 |
| Jun 3, 2026 | 48.00 | 48.00 | 47.70 | 47.70 | 47.70 | -0.62% | 3,122,227 |
| Jun 2, 2026 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | -0.10% | 4,707,446 |
| Jun 1, 2026 | 50.00 | 50.00 | 48.05 | 48.05 | 48.05 | -5.78% | 5,014,004 |
| May 29, 2026 | 50.00 | 51.00 | 49.50 | 51.00 | 51.00 | -3.68% | 6,767,961 |
| May 26, 2026 | 54.15 | 54.50 | 52.55 | 52.95 | 52.95 | -3.55% | 9,162,597 |
| May 25, 2026 | 52.45 | 55.00 | 52.45 | 54.90 | 54.90 | 4.57% | 12,902,990 |
| May 22, 2026 | 49.50 | 52.50 | 49.50 | 52.50 | 52.50 | 5.00% | 8,627,825 |
| May 21, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -2.06% | 8,642,491 |
| May 20, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -3.13% | 4,457,253 |
| May 19, 2026 | 51.65 | 52.70 | 51.65 | 52.70 | 52.70 | 12.13% | 9,910,070 |
| May 18, 2026 | 47.45 | 51.70 | 47.45 | 47.00 | 47.00 | - | 8,244,315 |
| May 15, 2026 | 46.00 | 47.65 | 46.00 | 47.00 | 47.00 | 2.84% | 8,244,315 |
| May 14, 2026 | 45.60 | 45.80 | 45.60 | 45.70 | 45.70 | -0.65% | 2,762,996 |
| May 13, 2026 | 45.25 | 46.00 | 45.25 | 46.00 | 46.00 | - | 3,730,387 |