Oando PLC (JSE:OAO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 27.00
0.00 (0.00%)
At close: Mar 6, 2026
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 50.00% | 150 |
| Feb 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 12, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 200,340 |
| Feb 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 38,000 |
| Feb 10, 2026 | 19.00 | 19.00 | 16.00 | 19.00 | 19.00 | - | 87,755 |
| Feb 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 20,000 |
| Feb 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 24,372 |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -38.71% | 200 |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 13,167 |
| Feb 3, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 282,095 |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 81,746 |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 28, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 20.00% | 20,700 |
| Jan 27, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 12,196 |
| Jan 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 12.50% | 112,068 |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 22, 2026 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | 14.29% | 230,744 |
| Jan 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 113,710 |
| Jan 19, 2026 | 27.00 | 27.00 | 21.00 | 21.00 | 21.00 | 5.00% | 34,651 |
| Jan 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 14, 2026 | 27.00 | 27.00 | 20.00 | 20.00 | 20.00 | - | 151,100 |
| Jan 13, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -23.08% | 115,335 |
| Jan 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 8, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 214,800 |
| Jan 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 6, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | 33.33% | 3,850 |
| Jan 5, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | -30.77% | 250 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,000 |
| Dec 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 35.00% | 2,790 |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 4,789 |
| Dec 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 23, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 9,386 |
| Dec 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 47,780 |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 11, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 33.33% | 8,726 |
| Dec 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 4,634 |
| Dec 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 8, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | -33.33% | 28,195 |
| Dec 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 62,500 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 61,300 |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 47.06% | 9,099 |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 75,600 |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 13.33% | 69,338 |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 130,000 |
| Nov 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 25,001 |
| Nov 11, 2025 | 26.00 | 26.00 | 15.00 | 15.00 | 15.00 | -46.43% | 1,001 |
| Nov 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 86.67% | 15,000 |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -16.67% | 49,880 |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 15 |
| Nov 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1 |
| Oct 31, 2025 | 27.00 | 27.00 | 21.00 | 21.00 | 21.00 | -22.22% | 51,000 |
| Oct 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 50.00% | 6,000 |
| Oct 29, 2025 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | -14.29% | 161,387 |
| Oct 28, 2025 | 24.00 | 24.00 | 21.00 | 21.00 | 21.00 | -12.50% | 18,251 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 20.00% | 200 |
| Oct 24, 2025 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 113 |
| Oct 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -23.08% | 8,333 |
| Oct 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 25,005 |
| Oct 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 50.00% | 100 |
| Oct 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -25.00% | 4,299 |
| Oct 14, 2025 | 18.00 | 24.00 | 18.00 | 24.00 | 24.00 | 41.18% | 103 |