GHANA OIL COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 20 |
| 2026-01-22 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 7 |
| 2026-01-21 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-01-20 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 90 |
| 2026-01-19 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 2,600 |
| 2026-01-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2026-01-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 80 |
| 2026-01-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-01-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 21 |
| 2026-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 70 |
| 2026-01-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-01-07 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 3,042 |
| 2026-01-06 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 55 |
| 2026-01-05 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 6,260 |
| 2026-01-02 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-12-31 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 126 |
| 2025-12-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 259 |
| 2025-12-29 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 1,263 |
| 2025-12-24 | 2.930 | 2.950 | 2.930 | 2.950 | 2.950 | 1,300 |
| 2025-12-23 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2025-12-22 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 1,972 |
| 2025-12-19 | 2.910 | 2.930 | 2.910 | 2.930 | 2.930 | 5,087 |
| 2025-12-18 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1,269 |
| 2025-12-17 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-12-16 | 2.900 | 2.910 | 2.900 | 2.910 | 2.910 | 5,000 |
| 2025-12-15 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 30,794 |
| 2025-12-12 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-12-11 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 810 |
| 2025-12-10 | 2.850 | 2.880 | 2.850 | 2.880 | 2.880 | 1,584 |
| 2025-12-09 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 181 |
| 2025-12-08 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 320 |
| 2025-12-04 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 654 |
| 2025-12-03 | 2.830 | 2.850 | 2.830 | 2.850 | 2.850 | 1,619 |
| 2025-12-02 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2025-12-01 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 867 |
| 2025-11-28 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2025-11-27 | 2.760 | 2.830 | 2.760 | 2.830 | 2.830 | 18,069 |
| 2025-11-26 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2025-11-25 | 2.750 | 2.760 | 2.750 | 2.760 | 2.760 | 1,120 |
| 2025-11-24 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-11-21 | 2.680 | 2.750 | 2.680 | 2.750 | 2.750 | 24,014 |
| 2025-11-20 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2025-11-19 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 924 |
| 2025-11-18 | 2.610 | 2.680 | 2.610 | 2.680 | 2.680 | 2,298 |
| 2025-11-17 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-11-14 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-11-13 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 1,530 |
| 2025-11-12 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-11-11 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 1 |
| 2025-11-10 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-11-07 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 1 |
| 2025-11-06 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-11-05 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 1,060 |
| 2025-11-04 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 202 |
| 2025-11-03 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-10-31 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 4 |
| 2025-10-30 | 2.530 | 2.610 | 2.530 | 2.610 | 2.610 | 3,500 |
| 2025-10-29 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 0 |
| 2025-10-28 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 655 |
| 2025-10-27 | 2.510 | 2.530 | 2.510 | 2.530 | 2.530 | 7,521 |
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.