MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IOSP — Innospec Inc.
NasdaqInnospec Inc.
$97.65
+0.24(+0.25%)
- O
- 97.62
- H
- 98.60
- L
- 96.72
- V
- 162.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$97.65
Period Return+10.51%
Period High$100.48
Period Low$65.51
Avg Daily Volume209.5K
Total Trading Days365
IOSP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $97.62 | $98.60 | $96.72 | $97.65 | +$0.24 | +0.25% | 162,514 | $97.82 | $96.72 $98.60 |
| Oct 2, 2026 | $96.43 | $98.67 | $95.44 | $97.41 | +$2.24 | +2.35% | 196,542 | $97.39 | $95.44 $98.67 |
| Oct 1, 2026 | $94.83 | $95.69 | $93.64 | $95.17 | $-0.15 | -0.16% | 330,610 | $94.90 | $93.64 $95.69 |
| Sep 30, 2026 | $97.16 | $97.24 | $95.09 | $95.32 | $-1.40 | -1.45% | 226,956 | $95.72 | $95.09 $97.24 |
| Sep 29, 2026 | $97.56 | $98.09 | $96.11 | $96.72 | $-1.16 | -1.19% | 185,206 | $96.80 | $96.11 $98.09 |
| Sep 28, 2026 | $98.72 | $100.48 | $97.58 | $97.88 | $-0.84 | -0.85% | 300,000 | $98.77 | $97.58 $100.48 |
| Sep 25, 2026 | $97.10 | $98.77 | $96.87 | $98.72 | +$1.85 | +1.91% | 258,289 | $98.30 | $96.87 $98.77 |
| Sep 24, 2026 | $96.61 | $97.50 | $95.76 | $96.87 | +$0.27 | +0.28% | 211,701 | $96.54 | $95.76 $97.50 |
| Sep 23, 2026 | $96.08 | $98.00 | $95.77 | $96.60 | +$0.52 | +0.54% | 262,137 | $96.80 | $95.77 $98.00 |
| Sep 22, 2026 | $93.52 | $96.40 | $92.59 | $96.08 | +$3.52 | +3.80% | 349,876 | $95.02 | $92.59 $96.40 |
| Sep 21, 2026 | $92.85 | $93.34 | $92.30 | $92.56 | $-0.59 | -0.63% | 150,512 | $92.74 | $92.30 $93.34 |
| Sep 18, 2026 | $92.79 | $94.05 | $91.55 | $93.15 | $-0.03 | -0.03% | 535,762 | $92.89 | $91.55 $94.05 |
| Sep 17, 2026 | $93.88 | $93.88 | $92.32 | $93.18 | +$0.25 | +0.27% | 267,115 | $93.16 | $92.32 $93.88 |
| Sep 16, 2026 | $92.27 | $94.08 | $91.11 | $92.93 | +$1.11 | +1.21% | 186,170 | $92.89 | $91.11 $94.08 |
| Sep 15, 2026 | $91.96 | $92.23 | $91.00 | $91.82 | $-0.14 | -0.15% | 260,261 | $91.76 | $91.00 $92.23 |
| Sep 14, 2026 | $93.33 | $93.33 | $91.80 | $91.96 | $-1.27 | -1.36% | 151,442 | $92.18 | $91.80 $93.33 |
| Sep 11, 2026 | $93.83 | $93.83 | $92.60 | $93.23 | +$0.15 | +0.16% | 169,870 | $93.20 | $92.60 $93.83 |
| Sep 10, 2026 | $93.90 | $94.35 | $92.00 | $93.08 | $-0.49 | -0.52% | 102,077 | $92.89 | $92.00 $94.35 |
| Sep 9, 2026 | $92.74 | $94.05 | $92.40 | $93.57 | +$0.20 | +0.21% | 128,211 | $93.45 | $92.40 $94.05 |
| Sep 8, 2026 | $93.28 | $96.14 | $92.49 | $93.37 | $-0.58 | -0.62% | 135,864 | $93.43 | $92.49 $96.14 |
| Sep 4, 2026 | $92.43 | $94.28 | $92.40 | $93.95 | +$0.83 | +0.89% | 103,853 | $93.76 | $92.40 $94.28 |
| Sep 3, 2026 | $94.36 | $94.55 | $92.44 | $93.12 | $-0.64 | -0.68% | 190,507 | $93.22 | $92.44 $94.55 |
| Sep 2, 2026 | $92.60 | $95.38 | $92.51 | $93.76 | +$1.15 | +1.24% | 143,517 | $93.97 | $92.51 $95.38 |
| Sep 1, 2026 | $93.12 | $93.87 | $92.30 | $92.61 | $-1.25 | -1.33% | 122,270 | $92.68 | $92.30 $93.87 |
| Aug 31, 2026 | $95.49 | $95.95 | $93.62 | $93.86 | $-1.52 | -1.59% | 160,603 | $94.07 | $93.62 $95.95 |
| Aug 28, 2026 | $95.73 | $96.68 | $94.92 | $95.38 | +$0.04 | +0.04% | 163,828 | $95.51 | $94.92 $96.68 |
| Aug 27, 2026 | $94.70 | $96.41 | $93.91 | $95.34 | $-0.32 | -0.33% | 193,857 | $95.37 | $93.91 $96.41 |
| Aug 26, 2026 | $94.51 | $96.14 | $94.16 | $95.66 | +$1.30 | +1.38% | 224,642 | $95.54 | $94.16 $96.14 |
| Aug 25, 2026 | $94.73 | $94.78 | $93.14 | $94.36 | $-0.37 | -0.39% | 180,468 | $94.09 | $93.14 $94.78 |
| Aug 24, 2026 | $93.70 | $94.98 | $92.81 | $94.73 | +$1.10 | +1.17% | 189,625 | $94.51 | $92.81 $94.98 |