JSE · OAO · stock
Oando PLC (OAO) stock price history
Every JSE trading session of Oando PLC from Jan 29, 2009 to Nov 13, 2026: 4,489 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OAO adjusted close, 2009 to 2026
- ZAR 2.57
- All time high, 2009
- ZAR 0.3400
- 52 week high, ZAR 0.0018 low
- 4,489
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
OAO key facts
- Oando PLC (OAO) closed at ZAR 0.1400 on Nov 13, 2026 on JSE.
- OAO's all time high close is ZAR 2.57, set on Dec 4, 2009; its all time low close is ZAR 0.0018 on Feb 20, 2026.
- OAO's 52 week range is ZAR 0.0018 to ZAR 0.3400.
- OAO returned -6.7% over the year to Nov 13, 2026 and -28.6% over five years.
- Over ten years OAO returned -37%, -4.5% a year compounded.
- OAO's deepest drawdown was -99.9% from Jan 8, 2010 to Feb 20, 2026.
- DataCedar holds 4,489 daily sessions of OAO history from Jan 29, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
OAO price chart, 2009 to 2026
OAO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -56.3% |
| 3 months | -39.1% |
| 6 months | -6.7% |
| Year to date | -30.0% |
| 1 year | -6.7% |
| 3 years | +49.4% |
| 5 years | -28.6% |
| 10 years | -36.8% |
| Since Jan 29, 2009 | -93.5% |
| Compound annual growth, 17.8 years | -14.2% |
OAO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 2.57 on Dec 4, 2009
- All time low close
- ZAR 0.0018 on Feb 20, 2026
- 52 week high
- ZAR 0.3400 on Mar 24, 2026
- 52 week low
- ZAR 0.0018 on Feb 20, 2026
- Deepest drawdown
- -99.9% from Jan 8, 2010 to Feb 20, 2026, not yet recovered
- Best single session
- +9,900% on Jul 20, 2026
- Worst single session
- -99.0% on Jul 16, 2026
- Volatility, 1 year annualised
- 943.4%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2024, +58%
- Worst calendar year
- 2015, -60%
OAO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 29, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 0.2600 | ZAR 0.3400 | ZAR 0.0018 | ZAR 0.1400 | -30.0% | 2.7M | 207 |
| 2025 | ZAR 0.2556 | ZAR 0.3200 | ZAR 0.1000 | ZAR 0.2000 | -21.8% | 2.7M | 238 |
| 2024 | ZAR 0.1619 | ZAR 0.3834 | ZAR 0.0682 | ZAR 0.2556 | +57.9% | 3M | 248 |
| 2023 | ZAR 0.2556 | ZAR 0.2556 | ZAR 0.0596 | ZAR 0.1619 | -36.7% | 1.7M | 245 |
| 2022 | ZAR 0.1789 | ZAR 0.5709 | ZAR 0.1022 | ZAR 0.2556 | +42.9% | 2M | 247 |
| 2021 | ZAR 0.1704 | ZAR 0.2215 | ZAR 0.0937 | ZAR 0.1789 | +5.0% | 8.6M | 246 |
| 2020 | ZAR 0.1108 | ZAR 0.2471 | ZAR 0.0852 | ZAR 0.1704 | +53.8% | 1.8M | 246 |
| 2019 | ZAR 0.1704 | ZAR 0.2556 | ZAR 0.0937 | ZAR 0.1108 | -35.0% | 2.8M | 249 |
| 2018 | ZAR 0.2556 | ZAR 0.4772 | ZAR 0.1449 | ZAR 0.1704 | -33.3% | 3.6M | 250 |
| 2017 | ZAR 0.3238 | ZAR 0.3238 | ZAR 0.1363 | ZAR 0.2556 | -21.1% | 8.9M | 256 |
| 2016 | ZAR 0.3749 | ZAR 0.5794 | ZAR 0.1108 | ZAR 0.3238 | -13.6% | 5.3M | 261 |
| 2015 | ZAR 0.9458 | ZAR 1.28 | ZAR 0.2812 | ZAR 0.3749 | -60.4% | 4.7M | 261 |
| 2014 | ZAR 0.8114 | ZAR 2.12 | ZAR 0.6902 | ZAR 0.9458 | +16.6% | 7.5M | 261 |
| 2013 | ZAR 0.6107 | ZAR 0.8114 | ZAR 0.4733 | ZAR 0.8114 | +32.9% | 48M | 261 |
| 2012 | ZAR 1.08 | ZAR 1.15 | ZAR 0.5042 | ZAR 0.6107 | -43.7% | 7.3M | 261 |
| 2011 | ZAR 1.57 | ZAR 2.35 | ZAR 0.9243 | ZAR 1.08 | -30.9% | 125.8M | 260 |
| 2010 | ZAR 2.57 | ZAR 2.57 | ZAR 1.21 | ZAR 1.57 | -23.8% | 80M | 261 |
| 2009 | ZAR 2.16 | ZAR 2.57 | ZAR 1.28 | ZAR 2.06 | n/a | 89.1M | 231 |
OAO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 0.1400 | -54.8% |
| October 2026 | ZAR 0.3100 | +138.5% |
| September 2026 | ZAR 0.1300 | -35.0% |
| August 2026 | ZAR 0.2000 | -25.9% |
| July 2026 | ZAR 0.2700 | +42.1% |
| June 2026 | ZAR 0.1900 | -36.7% |
| May 2026 | ZAR 0.3000 | +15.4% |
| April 2026 | ZAR 0.2600 | -23.5% |
| March 2026 | ZAR 0.3400 | +18,789% |
| February 2026 | ZAR 0.0018 | -99.4% |
| January 2026 | ZAR 0.3000 | +50.0% |
| December 2025 | ZAR 0.2000 | +17.6% |
About the OAO data
Daily bars. 4,489 sessions from Jan 29, 2009 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AOAO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
OAO share price history
