Oando PLC (JSE:OAO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 24.00
0.00 (0.00%)
At close: Dec 5, 2025
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 10, 2025 | 22.00 | 22.00 | 17.00 | 17.00 | 17.00 | -22.73% | 100,000 |
| Oct 9, 2025 | 18.00 | 22.00 | 18.00 | 22.00 | 22.00 | 37.50% | 221 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -36.00% | 100 |
| Oct 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 3, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 66.67% | 200 |
| Oct 2, 2025 | 13.00 | 15.00 | 13.00 | 15.00 | 15.00 | -42.31% | 200 |
| Oct 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 34,439 |
| Sep 29, 2025 | 10.00 | 28.00 | 10.00 | 27.00 | 27.00 | -3.57% | 245,850 |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 20,124 |
| Sep 19, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | 62.50% | 9,150 |
| Sep 18, 2025 | 14.00 | 24.00 | 14.00 | 16.00 | 16.00 | -33.33% | 119,400 |
| Sep 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4,810 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 10, 2025 | 21.00 | 24.00 | 11.00 | 24.00 | 24.00 | 118.18% | 110,300 |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -59.26% | 2,000 |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 99 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 12,377 |
| Sep 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 29, 2025 | 14.00 | 32.00 | 14.00 | 31.00 | 31.00 | 121.43% | 122,439 |
| Aug 28, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 300,200 |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -22.22% | 266 |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 42,694 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,621 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 379 |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 34,000 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 50,950 |
| Aug 13, 2025 | 25.00 | 25.00 | 20.00 | 20.00 | 20.00 | -28.57% | 108,100 |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,235 |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 7,047 |
| Aug 4, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 2,800 |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4 |
| Jul 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 34,447 |
| Jul 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,100 |
| Jul 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 37.50% | 500 |
| Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4,500 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 14.29% | 350 |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |