Oando PLC (JSE:OAO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 26.00
0.00 (0.00%)
Last updated: Apr 29, 2026, 1:39 PM SAST
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 636 |
| Apr 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 20,057 |
| Apr 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 17, 2026 | 25.00 | 31.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,694 |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Apr 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -21.88% | 10,005 |
| Apr 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 101,123 |
| Apr 8, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 6.67% | 76,170 |
| Apr 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 25.00% | 64,190 |
| Apr 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 1 |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -32.35% | 3 |
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 16,450 |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 24, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 25,313 |
| Mar 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 500 |
| Mar 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 55.00% | 1 |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 48,234 |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 343,434 |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 12, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 17.65% | 62,916 |
| Mar 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -37.04% | 1,118 |
| Mar 10, 2026 | 27.00 | 32.00 | 27.00 | 27.00 | 27.00 | - | 55,893 |
| Mar 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| 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 | - | - |