IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	115.35	115.35	114.56	114.89	114.89	-0.04%	74,399
Aug 14, 2025	114.31	115.00	114.31	114.94	114.94	0.34%	180,233
Aug 13, 2025	114.80	114.95	114.25	114.55	114.55	0.25%	148,799
Aug 12, 2025	113.62	114.31	113.27	114.26	114.26	0.95%	180,199
Aug 11, 2025	113.43	113.77	112.98	113.18	113.18	-0.35%	212,998
Aug 8, 2025	112.74	113.72	112.67	113.58	113.58	1.03%	122,467
Aug 7, 2025	112.91	113.20	111.86	112.42	112.42	0.26%	163,903
Aug 6, 2025	111.16	112.28	111.16	112.13	112.13	1.08%	285,755
Aug 5, 2025	111.51	111.75	110.85	110.93	110.93	-0.36%	185,774
Aug 4, 2025	110.50	111.37	110.50	111.33	111.33	1.54%	106,003
Aug 1, 2025	110.40	110.44	109.21	109.64	109.64	-1.78%	280,334
Jul 31, 2025	113.28	113.28	111.44	111.63	111.63	-0.53%	308,909
Jul 30, 2025	112.44	112.67	111.68	112.23	112.23	0.05%	149,915
Jul 29, 2025	112.75	112.82	112.10	112.17	112.17	-0.19%	127,785
Jul 28, 2025	112.44	112.58	112.10	112.38	112.38	-0.02%	106,996
Jul 25, 2025	112.22	112.55	111.99	112.40	112.40	0.05%	84,665
Jul 24, 2025	112.20	112.55	112.05	112.34	112.34	0.42%	82,729
Jul 23, 2025	111.38	111.96	110.75	111.87	111.87	1.12%	131,868
Jul 22, 2025	110.94	110.94	110.10	110.63	110.63	-0.18%	113,104
Jul 21, 2025	110.56	111.26	110.52	110.83	110.83	0.41%	58,560
Jul 18, 2025	110.98	110.98	110.31	110.38	110.38	-0.18%	53,610
Jul 17, 2025	110.04	110.64	109.92	110.58	110.58	0.50%	95,119
Jul 16, 2025	109.88	110.07	109.33	110.03	110.03	0.24%	90,687
Jul 15, 2025	110.22	110.35	109.69	109.77	109.77	0.32%	74,109
Jul 14, 2025	109.34	109.60	108.86	109.42	109.42	-0.08%	78,297
Jul 11, 2025	109.14	109.72	109.10	109.51	109.51	-0.16%	134,883
Jul 10, 2025	109.50	109.78	109.05	109.69	109.69	0.27%	71,351
Jul 9, 2025	108.87	109.57	108.87	109.40	109.40	0.93%	120,647
Jul 8, 2025	108.56	108.64	108.23	108.39	108.39	-	77,494
Jul 7, 2025	108.88	109.07	108.01	108.39	108.39	-0.83%	84,564
Jul 3, 2025	108.72	109.46	108.72	109.30	109.30	0.82%	57,191
Jul 2, 2025	107.41	108.48	107.38	108.41	108.41	0.80%	109,877
Jul 1, 2025	107.58	107.92	107.19	107.55	107.55	-0.24%	163,980
Jun 30, 2025	107.72	108.00	107.30	107.81	107.81	0.25%	400,960
Jun 27, 2025	107.15	107.60	106.68	107.54	107.54	0.80%	127,087
Jun 26, 2025	106.30	106.77	106.00	106.69	106.69	0.83%	70,421
Jun 25, 2025	105.48	105.98	105.48	105.81	105.81	0.46%	114,917
Jun 24, 2025	104.80	105.50	104.78	105.33	105.33	1.22%	100,141
Jun 23, 2025	103.14	104.06	102.74	104.06	104.06	0.86%	302,584
Jun 20, 2025	104.25	104.28	103.04	103.17	103.17	-0.69%	238,596
Jun 18, 2025	104.04	104.58	103.73	103.89	103.89	0.04%	93,625
Jun 17, 2025	104.32	104.59	103.84	103.85	103.85	-0.77%	47,860
Jun 16, 2025	104.24	105.09	104.20	104.66	104.66	0.15%	122,031
Jun 13, 2025	104.80	105.34	104.33	104.50	103.79	-1.28%	64,769
Jun 12, 2025	105.14	105.90	105.14	105.86	105.14	0.47%	85,814
Jun 11, 2025	105.89	106.02	105.06	105.36	104.65	-0.29%	77,640
Jun 10, 2025	105.10	105.72	105.10	105.67	104.95	0.48%	62,251
Jun 9, 2025	105.06	105.42	105.02	105.16	104.45	0.17%	70,831
Jun 6, 2025	104.71	105.26	104.66	104.98	104.27	0.97%	131,759
Jun 5, 2025	104.65	104.95	103.79	103.97	103.27	-0.31%	133,992