Oando PLC (NGX:OANDO)
Nigeria
· Delayed Price · Currency is NGN 43.60
-1.40 (-3.11%)
At close: Apr 28, 2026
Oando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.55 | 44.50 | 43.00 | 43.60 | 43.60 | -3.11% | 6,917,112 |
| Apr 27, 2026 | 46.90 | 46.90 | 45.00 | 45.00 | 45.00 | -5.96% | 6,374,796 |
| Apr 24, 2026 | 44.85 | 47.95 | 44.85 | 47.85 | 47.85 | 6.33% | 5,059,499 |
| Apr 23, 2026 | 44.00 | 45.05 | 43.60 | 45.00 | 45.00 | -1.10% | 3,935,733 |
| Apr 22, 2026 | 45.30 | 45.75 | 45.10 | 45.50 | 45.50 | 0.44% | 8,132,250 |
| Apr 21, 2026 | 45.50 | 45.65 | 45.05 | 45.30 | 45.30 | -1.52% | 5,872,913 |
| Apr 20, 2026 | 48.20 | 48.20 | 45.00 | 46.00 | 46.00 | -4.56% | 8,067,621 |
| Apr 17, 2026 | 48.00 | 49.00 | 47.60 | 48.20 | 48.20 | 3.66% | 5,299,428 |
| Apr 16, 2026 | 44.50 | 46.50 | 44.50 | 46.50 | 46.50 | 4.14% | 6,537,300 |
| Apr 15, 2026 | 44.00 | 45.00 | 44.00 | 44.65 | 44.65 | -0.78% | 5,608,433 |
| Apr 14, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -1.10% | 6,806,791 |
| Apr 13, 2026 | 46.25 | 46.25 | 45.50 | 45.50 | 45.50 | -2.15% | 3,664,382 |
| Apr 10, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 2,743,644 |
| Apr 9, 2026 | 45.85 | 46.50 | 45.85 | 46.50 | 46.50 | -1.06% | 4,214,149 |
| Apr 8, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 3,283,112 |
| Apr 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.03% | 2,887,122 |
| Apr 2, 2026 | 47.60 | 48.50 | 47.35 | 48.50 | 48.50 | -2.22% | 3,342,879 |
| Apr 1, 2026 | 49.95 | 49.95 | 49.60 | 49.60 | 49.60 | -0.80% | 3,677,170 |
| Mar 31, 2026 | 50.15 | 51.50 | 50.00 | 50.00 | 50.00 | 1.11% | 6,570,838 |
| Mar 30, 2026 | 48.80 | 50.00 | 48.80 | 49.45 | 49.45 | 1.96% | 9,196,607 |
| Mar 27, 2026 | 48.05 | 48.50 | 48.00 | 48.50 | 48.50 | - | 6,789,018 |
| Mar 26, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.90% | 2,187,278 |
| Mar 25, 2026 | 49.95 | 50.00 | 49.95 | 49.95 | 49.95 | - | 4,421,179 |
| Mar 24, 2026 | 49.45 | 50.05 | 49.45 | 49.95 | 49.95 | -0.10% | 7,468,774 |
| Mar 23, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 6.04% | 3,244,982 |
| Mar 18, 2026 | 46.90 | 47.25 | 46.90 | 47.15 | 47.15 | 0.32% | 5,270,209 |
| Mar 17, 2026 | 48.10 | 48.10 | 47.00 | 47.00 | 47.00 | -2.29% | 11,263,102 |
| Mar 16, 2026 | 49.00 | 49.30 | 48.10 | 48.10 | 48.10 | -1.54% | 15,031,409 |
| Mar 13, 2026 | 48.05 | 50.00 | 48.00 | 48.85 | 48.85 | 1.66% | 4,886,788 |
| Mar 12, 2026 | 49.00 | 49.00 | 48.00 | 48.05 | 48.05 | -4.28% | 8,951,971 |
| Mar 11, 2026 | 50.50 | 52.00 | 50.20 | 50.20 | 50.20 | -0.59% | 9,363,560 |
| Mar 10, 2026 | 54.75 | 56.80 | 50.50 | 50.50 | 50.50 | -7.59% | 27,839,175 |
| Mar 9, 2026 | 52.55 | 54.65 | 52.05 | 54.65 | 54.65 | 9.96% | 23,827,345 |
| Mar 6, 2026 | 50.00 | 50.00 | 49.20 | 49.70 | 49.70 | 3.54% | 10,096,036 |
| Mar 5, 2026 | 48.90 | 50.05 | 48.00 | 48.00 | 48.00 | -4.00% | 11,560,321 |
| Mar 4, 2026 | 55.00 | 55.00 | 47.05 | 50.00 | 50.00 | -0.50% | 40,911,168 |
| Mar 3, 2026 | 46.00 | 50.25 | 46.00 | 50.25 | 50.25 | 9.96% | 35,682,577 |
| Mar 2, 2026 | 43.00 | 45.95 | 43.00 | 45.70 | 45.70 | 9.33% | 28,510,442 |
| Feb 27, 2026 | 41.15 | 43.05 | 41.15 | 41.80 | 41.80 | 2.45% | 7,338,822 |
| Feb 26, 2026 | 40.50 | 41.85 | 40.50 | 40.80 | 40.80 | 1.75% | 6,284,417 |
| Feb 25, 2026 | 41.50 | 41.70 | 40.10 | 40.10 | 40.10 | -4.30% | 6,090,253 |
| Feb 24, 2026 | 41.00 | 43.45 | 40.80 | 41.90 | 41.90 | 4.75% | 6,536,705 |
| Feb 23, 2026 | 42.00 | 43.45 | 40.00 | 40.00 | 40.00 | -4.76% | 17,619,025 |
| Feb 20, 2026 | 42.00 | 44.30 | 42.00 | 42.00 | 42.00 | - | 14,444,604 |
| Feb 19, 2026 | 43.20 | 43.60 | 42.00 | 42.00 | 42.00 | -3.23% | 21,650,027 |
| Feb 18, 2026 | 44.00 | 45.50 | 42.80 | 43.40 | 43.40 | -1.36% | 14,356,046 |
| Feb 17, 2026 | 47.95 | 47.95 | 42.55 | 44.00 | 44.00 | - | 20,387,445 |
| Feb 16, 2026 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 73,496,220 |
| Feb 13, 2026 | 40.00 | 40.90 | 40.00 | 40.00 | 40.00 | - | 12,422,584 |
| Feb 12, 2026 | 38.85 | 40.00 | 38.85 | 40.00 | 40.00 | 2.43% | 9,710,451 |
| Feb 11, 2026 | 39.00 | 39.20 | 38.50 | 39.05 | 39.05 | 0.13% | 11,613,984 |
| Feb 10, 2026 | 39.15 | 39.90 | 39.00 | 39.00 | 39.00 | -2.13% | 7,516,914 |
| Feb 9, 2026 | 40.00 | 40.00 | 39.10 | 39.85 | 39.85 | 1.66% | 4,320,963 |
| Feb 6, 2026 | 39.05 | 40.00 | 39.00 | 39.20 | 39.20 | 0.51% | 8,697,713 |
| Feb 5, 2026 | 38.50 | 39.00 | 38.50 | 39.00 | 39.00 | 0.26% | 8,272,435 |
| Feb 4, 2026 | 39.50 | 39.50 | 38.70 | 38.90 | 38.90 | -0.38% | 4,798,065 |
| Feb 3, 2026 | 39.60 | 40.00 | 39.05 | 39.05 | 39.05 | -2.38% | 6,859,835 |
| Feb 2, 2026 | 42.00 | 42.00 | 39.50 | 40.00 | 40.00 | -1.23% | 11,105,807 |
| Jan 30, 2026 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | 0.25% | 2,614,911 |
| Jan 29, 2026 | 40.40 | 40.40 | 39.70 | 40.40 | 40.40 | 2.15% | 4,882,485 |
| Jan 28, 2026 | 39.90 | 39.90 | 39.55 | 39.55 | 39.55 | -1.13% | 2,125,472 |
| Jan 27, 2026 | 39.95 | 40.00 | 39.90 | 40.00 | 40.00 | - | 2,877,837 |
| Jan 26, 2026 | 40.35 | 40.60 | 40.00 | 40.00 | 40.00 | -0.87% | 5,272,830 |
| Jan 23, 2026 | 40.00 | 40.35 | 40.00 | 40.35 | 40.35 | 0.88% | 2,941,614 |
| Jan 22, 2026 | 40.70 | 40.70 | 40.00 | 40.00 | 40.00 | -2.08% | 4,806,630 |
| Jan 21, 2026 | 40.95 | 40.95 | 40.50 | 40.85 | 40.85 | -2.51% | 2,546,323 |
| Jan 20, 2026 | 40.85 | 44.50 | 40.85 | 41.90 | 41.90 | 2.57% | 3,326,589 |
| Jan 19, 2026 | 40.50 | 40.95 | 40.50 | 40.85 | 40.85 | 0.62% | 4,572,682 |
| Jan 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.17% | 2,637,171 |
| Jan 15, 2026 | 41.00 | 41.95 | 41.00 | 41.50 | 41.50 | -1.19% | 3,214,809 |
| Jan 14, 2026 | 42.00 | 42.05 | 42.00 | 42.00 | 42.00 | -0.47% | 4,268,814 |
| Jan 13, 2026 | 40.50 | 42.20 | 40.20 | 42.20 | 42.20 | 5.50% | 5,228,550 |
| Jan 12, 2026 | 40.25 | 40.25 | 40.00 | 40.00 | 40.00 | -0.25% | 4,748,171 |
| Jan 9, 2026 | 40.75 | 40.75 | 40.10 | 40.10 | 40.10 | -1.60% | 4,679,087 |
| Jan 8, 2026 | 41.00 | 41.00 | 40.00 | 40.75 | 40.75 | 0.12% | 6,711,972 |
| Jan 7, 2026 | 42.40 | 42.40 | 40.70 | 40.70 | 40.70 | -0.25% | 8,544,069 |
| Jan 6, 2026 | 47.00 | 47.00 | 40.65 | 40.80 | 40.80 | -7.69% | 10,749,590 |
| Jan 5, 2026 | 41.70 | 44.20 | 41.00 | 44.20 | 44.20 | 9.95% | 4,250,391 |
| Jan 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 1,341,483 |
| Dec 31, 2025 | 40.50 | 40.50 | 40.20 | 40.20 | 40.20 | 0.50% | 3,693,330 |
| Dec 30, 2025 | 39.90 | 40.10 | 38.85 | 40.00 | 40.00 | 5.12% | 5,766,666 |
| Dec 29, 2025 | 39.00 | 40.00 | 38.00 | 38.05 | 38.05 | 0.13% | 7,229,458 |
| Dec 24, 2025 | 37.90 | 38.15 | 37.65 | 38.00 | 38.00 | 0.26% | 4,638,429 |
| Dec 23, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.26% | 2,412,012 |
| Dec 22, 2025 | 38.35 | 38.65 | 38.00 | 38.00 | 38.00 | - | 4,508,170 |
| Dec 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,264,665 |
| Dec 18, 2025 | 37.95 | 38.00 | 37.95 | 38.00 | 38.00 | 0.80% | 1,483,095 |
| Dec 17, 2025 | 37.50 | 37.70 | 37.50 | 37.70 | 37.70 | -0.79% | 1,689,486 |
| Dec 16, 2025 | 38.40 | 38.40 | 37.20 | 38.00 | 38.00 | -1.30% | 4,205,633 |
| Dec 15, 2025 | 38.80 | 38.80 | 38.50 | 38.50 | 38.50 | -0.77% | 2,420,934 |
| Dec 12, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -1.40% | 2,410,885 |
| Dec 11, 2025 | 39.50 | 39.50 | 39.35 | 39.35 | 39.35 | - | 1,772,133 |
| Dec 10, 2025 | 39.90 | 39.90 | 39.35 | 39.35 | 39.35 | -1.25% | 2,299,205 |
| Dec 9, 2025 | 40.00 | 40.00 | 39.60 | 39.85 | 39.85 | 2.18% | 2,785,458 |
| Dec 8, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | - | 3,275,804 |
| Dec 5, 2025 | 39.50 | 39.50 | 38.95 | 39.00 | 39.00 | -1.27% | 2,925,394 |
| Dec 4, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 1,808,207 |
| Dec 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 816,758 |
| Dec 2, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.26% | 701,062 |
| Dec 1, 2025 | 39.00 | 39.00 | 38.90 | 38.90 | 38.90 | 0.13% | 2,389,298 |