IOO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 102.46 | 102.50 | 99.22 | 99.89 | -1.93 | -1.90% | 215,330 |
| Feb 28, 2025 | 100.34 | 101.87 | 99.82 | 101.82 | 1.30 | 1.29% | 165,400 |
| Feb 27, 2025 | 103.17 | 103.17 | 100.50 | 100.52 | -2.13 | -2.08% | 116,300 |
| Feb 26, 2025 | 102.88 | 103.56 | 102.19 | 102.65 | 0.08 | 0.08% | 88,800 |
| Feb 25, 2025 | 103.07 | 103.09 | 101.95 | 102.57 | -0.31 | -0.30% | 88,700 |
| Feb 24, 2025 | 104.00 | 104.19 | 102.85 | 102.88 | -0.83 | -0.80% | 131,117 |
| Feb 21, 2025 | 105.27 | 105.27 | 103.63 | 103.71 | -1.41 | -1.34% | 92,832 |
| Feb 20, 2025 | 105.06 | 105.22 | 104.55 | 105.12 | 0.02 | 0.02% | 69,200 |
| Feb 19, 2025 | 104.77 | 105.14 | 104.53 | 105.10 | 0.21 | 0.20% | 79,131 |
| Feb 18, 2025 | 104.87 | 105.06 | 104.46 | 104.89 | 0.27 | 0.26% | 247,802 |
| Feb 14, 2025 | 104.51 | 104.74 | 104.40 | 104.62 | 0.24 | 0.23% | 97,100 |
| Feb 13, 2025 | 103.40 | 104.46 | 103.24 | 104.38 | 1.15 | 1.11% | 132,600 |
| Feb 12, 2025 | 102.31 | 103.34 | 102.20 | 103.23 | -0.11 | -0.11% | 116,700 |
| Feb 11, 2025 | 102.53 | 103.50 | 102.53 | 103.34 | 0.44 | 0.43% | 145,711 |
| Feb 10, 2025 | 102.68 | 103.08 | 102.64 | 102.90 | 0.96 | 0.94% | 225,200 |
| Feb 7, 2025 | 103.15 | 103.38 | 101.78 | 101.94 | -1.31 | -1.27% | 841,000 |
| Feb 6, 2025 | 102.92 | 103.25 | 102.72 | 103.25 | 0.68 | 0.66% | 97,434 |
| Feb 5, 2025 | 101.96 | 102.63 | 101.54 | 102.57 | 0.40 | 0.39% | 167,000 |
| Feb 4, 2025 | 101.22 | 102.20 | 101.10 | 102.17 | 1.09 | 1.08% | 130,106 |
| Feb 3, 2025 | 100.29 | 101.50 | 100.02 | 101.08 | -1.14 | -1.12% | 166,724 |
| Jan 31, 2025 | 103.46 | 103.60 | 101.98 | 102.22 | -0.61 | -0.59% | 163,300 |
| Jan 30, 2025 | 102.55 | 103.09 | 102.01 | 102.83 | 0.28 | 0.27% | 115,800 |
| Jan 29, 2025 | 102.71 | 102.74 | 101.90 | 102.55 | -0.43 | -0.42% | 129,200 |
| Jan 28, 2025 | 101.59 | 103.07 | 101.20 | 102.98 | 1.60 | 1.58% | 261,584 |
| Jan 27, 2025 | 100.90 | 101.52 | 100.69 | 101.38 | -2.44 | -2.35% | 431,300 |
| Jan 24, 2025 | 104.41 | 104.47 | 103.54 | 103.82 | -0.32 | -0.31% | 118,729 |
| Jan 23, 2025 | 103.52 | 104.14 | 103.47 | 104.14 | 0.44 | 0.42% | 111,301 |
| Jan 22, 2025 | 103.23 | 103.86 | 103.22 | 103.70 | 1.17 | 1.14% | 100,832 |
| Jan 21, 2025 | 102.20 | 102.61 | 101.79 | 102.53 | 0.77 | 0.76% | 159,812 |
| Jan 17, 2025 | 101.80 | 102.03 | 101.46 | 101.76 | 1.16 | 1.15% | 1,344,902 |
| Jan 16, 2025 | 101.64 | 101.64 | 100.58 | 100.60 | -0.57 | -0.56% | 136,300 |
| Jan 15, 2025 | 100.53 | 101.30 | 100.44 | 101.17 | 1.89 | 1.90% | 85,426 |
| Jan 14, 2025 | 100.04 | 100.06 | 98.78 | 99.28 | -0.29 | -0.29% | 118,600 |
| Jan 13, 2025 | 98.79 | 99.60 | 98.54 | 99.57 | -0.28 | -0.28% | 421,613 |
| Jan 10, 2025 | 101.06 | 101.06 | 99.36 | 99.85 | -1.63 | -1.61% | 1,096,700 |
| Jan 8, 2025 | 101.53 | 101.65 | 100.80 | 101.48 | 0.03 | 0.03% | 160,100 |
| Jan 7, 2025 | 103.30 | 103.32 | 101.20 | 101.45 | -1.20 | -1.17% | 96,914 |
| Jan 6, 2025 | 102.62 | 103.61 | 102.52 | 102.65 | 0.89 | 0.87% | 181,836 |
| Jan 3, 2025 | 101.15 | 101.91 | 101.09 | 101.76 | 1.11 | 1.10% | 177,909 |
| Jan 2, 2025 | 101.37 | 101.70 | 99.97 | 100.65 | -0.12 | -0.12% | 255,100 |
| Dec 31, 2024 | 101.63 | 101.63 | 100.63 | 100.77 | -0.61 | -0.60% | 219,239 |
| Dec 30, 2024 | 101.23 | 101.94 | 100.86 | 101.38 | -1.00 | -0.98% | 564,600 |
| Dec 27, 2024 | 102.91 | 102.91 | 101.60 | 102.38 | -1.07 | -1.03% | 214,200 |
| Dec 26, 2024 | 103.03 | 103.66 | 102.91 | 103.45 | 0.15 | 0.15% | 79,541 |
| Dec 24, 2024 | 102.48 | 103.30 | 102.48 | 103.30 | 0.97 | 0.95% | 76,225 |
| Dec 23, 2024 | 101.61 | 102.42 | 101.17 | 102.33 | 0.95 | 0.94% | 205,012 |
| Dec 20, 2024 | 99.75 | 102.03 | 99.49 | 101.38 | 1.11 | 1.11% | 126,440 |
| Dec 19, 2024 | 100.98 | 101.19 | 100.23 | 100.27 | 0.27 | 0.27% | 166,147 |
| Dec 18, 2024 | 102.91 | 103.23 | 99.93 | 100.00 | -2.85 | -2.77% | 151,163 |
| Dec 17, 2024 | 102.48 | 102.96 | 102.34 | 102.85 | -0.58 | -0.56% | 744,500 |