Oando PLC (NGX:OANDO)
Nigeria · Delayed Price · Currency is NGN 40.85
+3.70 (9.96%)
At close: Jul 3, 2026
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 46.95 | 47.50 | 46.00 | 46.00 | 46.00 | -2.02% | 5,393,845 |
| May 11, 2026 | 46.95 | 47.00 | 46.00 | 46.95 | 46.95 | - | 5,917,669 |
| May 8, 2026 | 45.50 | 46.95 | 45.50 | 46.95 | 46.95 | 4.68% | 4,659,241 |
| May 7, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - | 2,372,740 |
| May 6, 2026 | 44.00 | 45.60 | 44.00 | 44.85 | 44.85 | -0.55% | 5,664,747 |
| May 5, 2026 | 46.00 | 46.40 | 45.00 | 45.10 | 45.10 | 3.32% | 9,638,539 |
| May 4, 2026 | 45.55 | 45.55 | 43.65 | 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 |