GHANA OIL COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.990 | 7.990 | 7.920 | 7.920 | 7.920 | 25,140 |
| 2026-04-23 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 23,649 |
| 2026-04-22 | 7.950 | 7.990 | 7.950 | 7.990 | 7.990 | 9,962 |
| 2026-04-21 | 7.890 | 7.950 | 7.890 | 7.950 | 7.950 | 12,474 |
| 2026-04-20 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 49,207 |
| 2026-04-17 | 7.860 | 7.890 | 7.860 | 7.890 | 7.890 | 5,590 |
| 2026-04-16 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2026-04-15 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 500 |
| 2026-04-14 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2026-04-13 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 132,062 |
| 2026-04-10 | 7.850 | 7.860 | 7.850 | 7.860 | 7.860 | 44,131 |
| 2026-04-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 7,742 |
| 2026-04-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 21,829 |
| 2026-04-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 25,977 |
| 2026-04-02 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 33,333 |
| 2026-04-01 | 7.840 | 7.850 | 7.840 | 7.850 | 7.850 | 107,593 |
| 2026-03-31 | 7.880 | 7.880 | 7.840 | 7.840 | 7.840 | 59,153 |
| 2026-03-30 | 7.860 | 7.880 | 7.860 | 7.880 | 7.880 | 118,942 |
| 2026-03-27 | 7.670 | 7.860 | 7.670 | 7.860 | 7.860 | 11,361 |
| 2026-03-26 | 7.860 | 7.860 | 7.670 | 7.670 | 7.670 | 21,841 |
| 2026-03-25 | 7.850 | 7.860 | 7.850 | 7.860 | 7.860 | 5,373 |
| 2026-03-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 3,487 |
| 2026-03-19 | 7.630 | 7.850 | 7.630 | 7.850 | 7.850 | 144,392 |
| 2026-03-18 | 7.600 | 7.630 | 7.600 | 7.630 | 7.630 | 6,410 |
| 2026-03-17 | 7.440 | 7.600 | 7.440 | 7.600 | 7.600 | 7,079 |
| 2026-03-16 | 7.320 | 7.440 | 7.320 | 7.440 | 7.440 | 12,541 |
| 2026-03-13 | 7.310 | 7.320 | 7.310 | 7.320 | 7.320 | 106,486 |
| 2026-03-12 | 7.260 | 7.310 | 7.260 | 7.310 | 7.310 | 119,349 |
| 2026-03-11 | 6.600 | 7.260 | 6.600 | 7.260 | 7.260 | 7,448 |
| 2026-03-10 | 6.390 | 6.600 | 6.390 | 6.600 | 6.600 | 756,136 |
| 2026-03-09 | 5.810 | 6.390 | 5.810 | 6.390 | 6.390 | 17,118 |
| 2026-03-05 | 5.770 | 5.810 | 5.770 | 5.810 | 5.810 | 15,092 |
| 2026-03-04 | 5.250 | 5.770 | 5.250 | 5.770 | 5.770 | 1,084 |
| 2026-03-03 | 4.780 | 5.250 | 4.780 | 5.250 | 5.250 | 1,373 |
| 2026-03-02 | 4.350 | 4.780 | 4.350 | 4.780 | 4.780 | 7,662 |
| 2026-02-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,240 |
| 2026-02-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-02-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 177 |
| 2026-02-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 300 |
| 2026-02-23 | 3.960 | 4.350 | 3.960 | 4.350 | 4.350 | 3,532 |
| 2026-02-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 27 |
| 2026-02-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-02-18 | 3.600 | 3.960 | 3.600 | 3.960 | 3.960 | 25,410 |
| 2026-02-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-02-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-02-13 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 900,020 |
| 2026-02-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,246 |
| 2026-02-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-02-10 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 20,000 |
| 2026-02-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 170 |
| 2026-02-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-02-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,429 |
| 2026-02-04 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 100,209 |
| 2026-02-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 6 |
| 2026-02-02 | 3.010 | 3.080 | 3.010 | 3.080 | 3.080 | 1,020 |
| 2026-01-30 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-01-29 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,080 |
| 2026-01-28 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 100 |
| 2026-01-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-01-26 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 264 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.