Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 19.50 | -0.50 | -2.50% | 20.00 | 20.00 | 19.50 | 610,318 |
| May 02 2024 | 20.00 | -0.25 | -1.23% | 20.25 | 20.50 | 20.00 | 261,704 |
| May 01 2024 | 20.25 | 0.00 | 0.00% | 20.25 | 20.25 | 20.25 | 71,863 |
| Apr 30 2024 | 20.25 | 0.00 | 0.00% | 20.25 | 20.25 | 19.60 | 70,202 |
| Apr 29 2024 | 20.25 | 0.30 | 1.50% | 20.25 | 20.25 | 20.25 | 96,246 |
| Apr 26 2024 | 19.95 | 0.45 | 2.31% | 19.50 | 20.25 | 19.475 | 192,149 |
| Apr 25 2024 | 19.50 | -0.75 | -3.70% | 20.25 | 20.25 | 19.50 | 215,535 |
| Apr 24 2024 | 20.25 | -0.25 | -1.22% | 20.50 | 20.50 | 20.25 | 86,613 |
| Apr 23 2024 | 20.50 | -0.50 | -2.38% | 20.25 | 20.50 | 20.25 | 320,532 |
| Apr 22 2024 | 21.00 | 0.50 | 2.44% | 20.50 | 21.00 | 20.25 | 158,778 |
| Apr 19 2024 | 20.50 | 1.00 | 5.13% | 19.50 | 20.50 | 19.50 | 399,354 |
| Apr 18 2024 | 19.50 | -1.00 | -4.88% | 20.50 | 20.50 | 19.00 | 328,945 |
| Apr 17 2024 | 20.50 | -0.50 | -2.38% | 21.00 | 21.00 | 20.50 | 524,948 |
| Apr 16 2024 | 21.00 | -3.00 | -12.50% | 22.50 | 22.50 | 21.00 | 875,992 |
| Apr 15 2024 | 24.00 | 3.20 | 15.38% | 21.00 | 24.00 | 21.00 | 983,459 |
| Apr 12 2024 | 20.80 | 0.55 | 2.72% | 20.25 | 21.00 | 20.00 | 963,290 |
| Apr 11 2024 | 20.25 | 0.50 | 2.53% | 20.25 | 20.50 | 20.00 | 157,606 |
| Apr 10 2024 | 19.75 | 0.00 | 0.00% | 20.00 | 20.00 | 19.50 | 438,290 |
| Apr 09 2024 | 19.75 | -0.25 | -1.25% | 20.25 | 20.25 | 19.75 | 374,046 |
| Apr 08 2024 | 20.00 | -1.00 | -4.76% | 21.00 | 21.00 | 19.75 | 1,160,718 |
| Apr 05 2024 | 21.00 | -0.50 | -2.33% | 21.50 | 21.50 | 21.00 | 416,411 |
| Apr 04 2024 | 21.50 | -0.50 | -2.27% | 22.00 | 22.00 | 21.50 | 287,752 |
| Apr 03 2024 | 22.00 | 0.50 | 2.33% | 21.50 | 22.00 | 21.50 | 259,734 |
| Apr 02 2024 | 21.50 | -0.50 | -2.27% | 22.00 | 22.25 | 21.25 | 265,762 |
| Mar 28 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.05 | 22.00 | 178,105 |
| Mar 27 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 136,555 |
| Mar 26 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 21.50 | 199,777 |
| Mar 25 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 21.00 | 433,650 |
| Mar 22 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 82,060 |
| Mar 21 2024 | 22.00 | -0.50 | -2.22% | 22.50 | 22.50 | 22.00 | 241,640 |
| Mar 20 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 75,878 |
| Mar 19 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 149,151 |
| Mar 18 2024 | 22.50 | -0.75 | -3.23% | 23.25 | 23.25 | 22.50 | 130,613 |
| Mar 15 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 68,854 |
| Mar 14 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 13,428 |
| Mar 13 2024 | 23.25 | 0.75 | 3.33% | 22.50 | 23.25 | 22.50 | 514,040 |
| Mar 12 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 103,947 |
| Mar 11 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 5,051 |
| Mar 08 2024 | 22.50 | -0.50 | -2.17% | 23.00 | 23.00 | 22.50 | 371,458 |
| Mar 07 2024 | 23.00 | 0.50 | 2.22% | 22.50 | 23.00 | 22.50 | 315,086 |
| Mar 06 2024 | 22.50 | -0.50 | -2.17% | 23.00 | 23.00 | 22.50 | 117,786 |
| Mar 05 2024 | 23.00 | 0.20 | 0.88% | 22.50 | 23.00 | 22.50 | 277,012 |
| Mar 04 2024 | 22.80 | -1.00 | -4.20% | 23.50 | 23.50 | 22.50 | 210,003 |
| Mar 01 2024 | 23.80 | 0.05 | 0.21% | 23.75 | 23.80 | 23.50 | 208,248 |
| Feb 29 2024 | 23.75 | -0.50 | -2.06% | 24.25 | 24.25 | 23.75 | 140,582 |
| Feb 28 2024 | 24.25 | -0.25 | -1.02% | 24.50 | 24.50 | 24.25 | 56,536 |
| Feb 27 2024 | 24.50 | -0.25 | -1.01% | 24.75 | 24.75 | 24.50 | 88,576 |
| Feb 26 2024 | 24.75 | 0.00 | 0.00% | 24.75 | 24.75 | 24.75 | 31,373 |
| Feb 23 2024 | 24.75 | 0.00 | 0.00% | 24.75 | 24.75 | 24.75 | 19,404 |
| Feb 22 2024 | 24.75 | 0.00 | 0.00% | 24.75 | 24.75 | 24.75 | 120,501 |
| Feb 21 2024 | 24.75 | 0.25 | 1.02% | 24.50 | 24.75 | 24.50 | 105,531 |
| Feb 20 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 81,908 |
| Feb 19 2024 | 24.50 | -0.50 | -2.00% | 25.75 | 25.75 | 24.25 | 208,482 |
| Feb 16 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 88,798 |
| Feb 15 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 30,164 |
| Feb 14 2024 | 25.00 | -1.00 | -3.85% | 26.00 | 26.00 | 25.00 | 115,868 |
| Feb 13 2024 | 26.00 | -0.75 | -2.80% | 26.75 | 26.75 | 26.00 | 189,025 |
| Feb 12 2024 | 26.75 | 0.00 | 0.00% | 26.75 | 26.75 | 26.75 | 81,259 |
| Feb 09 2024 | 26.75 | -0.75 | -2.73% | 27.50 | 27.50 | 26.75 | 121,426 |
| Feb 08 2024 | 27.50 | -1.30 | -4.51% | 28.00 | 28.00 | 27.50 | 171,642 |
| Feb 07 2024 | 28.80 | 0.80 | 2.86% | 28.00 | 28.80 | 28.00 | 63,744 |
| Feb 06 2024 | 28.00 | 0.70 | 2.56% | 28.00 | 28.15 | 27.65 | 173,661 |
| Feb 05 2024 | 27.30 | -1.00 | -3.53% | 28.00 | 28.00 | 27.30 | 184,852 |
