Oando PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 36.923 | 36.923 | 27.692 | 27.692 | 27.692 | 23,074 |
| 2024-11-13 | 32.308 | 38.769 | 32.308 | 32.308 | 32.308 | 793 |
| 2024-11-12 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 1,015 |
| 2024-11-11 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-11-08 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 10,833 |
| 2024-11-07 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-11-06 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-11-05 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-11-04 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-11-01 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-31 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-30 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-29 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-28 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-25 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-24 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-23 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-22 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-21 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-18 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-17 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-16 | 19.385 | 19.385 | 19.385 | 19.385 | 19.385 | 0 |
| 2024-10-15 | 18.462 | 19.385 | 18.462 | 19.385 | 19.385 | 34,354 |
| 2024-10-14 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-10-11 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 21,666 |
| 2024-10-10 | 23.077 | 23.077 | 23.077 | 23.077 | 23.077 | 22,749 |
| 2024-10-09 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 0 |
| 2024-10-08 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 3,372 |
| 2024-10-07 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 10,833 |
| 2024-10-04 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 0 |
| 2024-10-03 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 10,833 |
| 2024-10-02 | 26.769 | 26.769 | 26.769 | 26.769 | 26.769 | 0 |
| 2024-10-01 | 26.769 | 26.769 | 26.769 | 26.769 | 26.769 | 0 |
| 2024-09-30 | 26.769 | 26.769 | 26.769 | 26.769 | 26.769 | 0 |
| 2024-09-27 | 26.769 | 26.769 | 26.769 | 26.769 | 26.769 | 0 |
| 2024-09-26 | 26.769 | 26.769 | 26.769 | 26.769 | 26.769 | 0 |
| 2024-09-25 | 26.769 | 26.769 | 26.769 | 26.769 | 26.769 | 0 |
| 2024-09-23 | 26.769 | 26.769 | 13.846 | 26.769 | 26.769 | 30,874 |
| 2024-09-20 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 0 |
| 2024-09-19 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 0 |
| 2024-09-18 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 0 |
| 2024-09-17 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 0 |
| 2024-09-16 | 10.154 | 27.692 | 10.154 | 27.692 | 27.692 | 191,414 |
| 2024-09-13 | 38.769 | 38.769 | 38.769 | 38.769 | 38.769 | 0 |
| 2024-09-12 | 38.769 | 38.769 | 38.769 | 38.769 | 38.769 | 148,117 |
| 2024-09-11 | 38.769 | 38.769 | 38.769 | 38.769 | 38.769 | 3,012 |
| 2024-09-10 | 38.769 | 38.769 | 38.769 | 38.769 | 38.769 | 2,642 |
| 2024-09-09 | 41.538 | 41.538 | 41.538 | 41.538 | 41.538 | 27,083 |
| 2024-09-06 | 38.769 | 38.769 | 38.769 | 38.769 | 38.769 | 3,287 |
| 2024-09-05 | 38.769 | 38.769 | 38.769 | 38.769 | 38.769 | 402,071 |
| 2024-09-04 | 39.692 | 39.692 | 36.000 | 36.000 | 36.000 | 116,999 |
| 2024-09-03 | 33.231 | 39.692 | 33.231 | 39.692 | 39.692 | 201,879 |
| 2024-09-02 | 27.692 | 27.692 | 27.692 | 27.692 | 27.692 | 0 |
| 2024-08-30 | 24.923 | 27.692 | 24.000 | 27.692 | 27.692 | 55,444 |
| 2024-08-29 | 21.231 | 21.231 | 21.231 | 21.231 | 21.231 | 0 |
| 2024-08-28 | 21.231 | 21.231 | 21.231 | 21.231 | 21.231 | 12,944 |
| 2024-08-27 | 19.385 | 21.231 | 19.385 | 21.231 | 21.231 | 113,887 |
| 2024-08-26 | 18.462 | 21.231 | 18.462 | 21.231 | 21.231 | 108,333 |
| 2024-08-23 | 18.462 | 18.462 | 18.462 | 18.462 | 18.462 | 0 |
| 2024-08-22 | 18.462 | 18.462 | 18.462 | 18.462 | 18.462 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.