undefined
101.84
1.24 (1.23%)
At close: Jan 17, 2025, 3:59 PM
101.76
-0.08%
After-hours Jan 17, 2025, 04:00 PM EST

IOO Stock Price History

Date Open High Low Close Change % Change Volume
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
Dec 16, 2024 102.97 103.61 102.95 103.43 0.56 0.54% 129,801
Dec 13, 2024 103.24 103.54 102.55 102.87 0.18 0.18% 92,215
Dec 12, 2024 102.94 103.19 102.67 102.69 -0.49 -0.47% 61,800
Dec 11, 2024 102.62 103.34 102.58 103.18 1.17 1.15% 97,600
Dec 10, 2024 102.64 102.90 101.88 102.01 -0.39 -0.38% 85,500
Dec 9, 2024 102.31 102.91 102.24 102.40 -0.19 -0.19% 103,732
Dec 6, 2024 102.44 102.89 102.40 102.59 0.26 0.25% 81,000
Dec 5, 2024 102.30 102.66 102.15 102.33 0.23 0.23% 91,300
Dec 4, 2024 101.71 102.19 101.62 102.10 0.77 0.76% 67,608
Dec 3, 2024 100.93 101.36 100.88 101.33 0.35 0.35% 110,634
Dec 2, 2024 100.59 101.08 100.50 100.98 0.48 0.48% 130,561
Nov 29, 2024 99.73 100.56 99.67 100.50 0.87 0.87% 45,935
Nov 27, 2024 99.72 99.79 99.28 99.63 -0.36 -0.36% 102,800
Nov 26, 2024 99.67 100.04 99.57 99.99 0.69 0.69% 107,800
Nov 25, 2024 99.62 99.84 98.91 99.30 0.22 0.22% 113,600
Nov 22, 2024 98.90 99.34 98.71 99.08 -0.06 -0.06% 190,726
Nov 21, 2024 99.78 99.91 98.08 99.14 -0.14 -0.14% 226,900
Nov 20, 2024 99.47 99.47 98.36 99.28 -0.35 -0.35% 213,500
Nov 19, 2024 98.36 99.71 98.36 99.63 0.64 0.65% 312,000
Nov 18, 2024 98.63 99.14 98.41 98.99 0.34 0.34% 140,924
Nov 15, 2024 99.56 99.56 98.33 98.65 -1.67 -1.66% 128,400
Nov 14, 2024 100.66 100.83 100.16 100.32 -0.07 -0.07% 145,429
Nov 13, 2024 100.34 100.80 99.87 100.39 -0.12 -0.12% 194,400
Nov 12, 2024 100.46 100.66 99.91 100.51 -0.02 -0.02% 288,700
Nov 11, 2024 101.24 101.24 100.21 100.53 -0.57 -0.56% 129,100
Nov 8, 2024 101.27 101.38 100.95 101.10 -0.50 -0.49% 235,000
Nov 7, 2024 100.93 101.72 100.93 101.60 1.29 1.29% 332,148
Nov 6, 2024 99.68 100.44 99.41 100.31 1.55 1.57% 101,905
Nov 5, 2024 98.00 98.95 98.00 98.76 1.02 1.04% 79,031
Nov 4, 2024 98.21 98.39 97.62 97.74 -0.38 -0.39% 264,800

Create Price Alert on IOO

Your price alert will notify you when the stock price is above 101.84.

Add to Watchlist