MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
IOTR — iOThree Limited Ordinary Shares
NasdaqiOThree Limited Ordinary Shares
$1.88
-0.07(-3.59%)
- O
- 1.87
- H
- 1.94
- L
- 1.87
- V
- 2.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.88
Period Return-79.74%
Period High$9.95
Period Low$1.49
Avg Daily Volume509.7K
Total Trading Days365
IOTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.87 | $1.94 | $1.87 | $1.88 | $-0.07 | -3.59% | 2,616 | $1.93 | $1.87 $1.94 |
| Oct 2, 2026 | $1.95 | $1.95 | $1.95 | $1.95 | +$0.01 | +0.52% | 1,051 | $1.97 | $1.95 $1.95 |
| Sep 30, 2026 | $1.97 | $1.97 | $1.94 | $1.94 | $-0.08 | -3.96% | 2,112 | $1.96 | $1.94 $1.97 |
| Sep 29, 2026 | $2.05 | $2.05 | $1.94 | $2.02 | $-0.01 | -0.49% | 2,450 | $2.01 | $1.94 $2.05 |
| Sep 28, 2026 | $2.03 | $2.07 | $2.03 | $2.03 | +$0.00 | +0.00% | 2,766 | $2.06 | $2.03 $2.07 |
| Sep 25, 2026 | $1.99 | $2.10 | $1.99 | $2.03 | +$0.09 | +4.64% | 3,536 | $2.05 | $1.99 $2.10 |
| Sep 24, 2026 | $2.03 | $2.11 | $1.94 | $1.94 | $-0.14 | -6.68% | 8,064 | $2.01 | $1.94 $2.11 |
| Sep 23, 2026 | $1.97 | $2.08 | $1.97 | $2.08 | +$0.14 | +7.15% | 3,910 | $2.00 | $1.97 $2.08 |
| Sep 22, 2026 | $1.85 | $1.98 | $1.65 | $1.94 | +$0.06 | +2.92% | 3,030 | $1.84 | $1.65 $1.98 |
| Sep 21, 2026 | $1.99 | $1.99 | $1.69 | $1.89 | $-0.04 | -1.82% | 2,961 | $1.88 | $1.69 $1.99 |
| Sep 18, 2026 | $1.79 | $1.94 | $1.79 | $1.92 | +$0.18 | +10.34% | 9,240 | $1.81 | $1.79 $1.94 |
| Sep 17, 2026 | $1.76 | $1.88 | $1.68 | $1.74 | +$0.06 | +3.57% | 2,975 | $1.77 | $1.68 $1.88 |
| Sep 16, 2026 | $1.68 | $1.90 | $1.64 | $1.68 | +$0.07 | +4.35% | 14,674 | $1.75 | $1.64 $1.90 |
| Sep 15, 2026 | $2.04 | $2.04 | $1.49 | $1.61 | $-0.41 | -20.30% | 68,405 | $1.67 | $1.49 $2.04 |
| Sep 14, 2026 | $2.05 | $2.17 | $2.02 | $2.02 | $-0.35 | -14.65% | 16,071 | $2.09 | $2.02 $2.17 |
| Sep 11, 2026 | $2.30 | $2.37 | $2.23 | $2.37 | +$0.07 | +2.90% | 21,584 | $2.11 | $2.23 $2.37 |
| Sep 10, 2026 | $2.36 | $2.38 | $2.30 | $2.30 | $-0.10 | -4.17% | 4,986 | $2.34 | $2.30 $2.38 |
| Sep 9, 2026 | $2.39 | $2.40 | $2.34 | $2.40 | $-0.07 | -2.83% | 8,588 | $2.37 | $2.34 $2.40 |
| Sep 8, 2026 | $2.31 | $2.47 | $2.30 | $2.47 | $-0.04 | -1.59% | 6,338 | $2.35 | $2.30 $2.47 |
| Sep 4, 2026 | $2.48 | $2.51 | $2.35 | $2.51 | +$0.03 | +1.21% | 7,371 | $2.43 | $2.35 $2.51 |
| Sep 3, 2026 | $2.36 | $2.48 | $2.36 | $2.48 | $-0.07 | -2.75% | 5,341 | $2.43 | $2.36 $2.48 |
| Sep 2, 2026 | $2.44 | $2.65 | $2.31 | $2.55 | +$0.03 | +1.19% | 20,753 | $2.46 | $2.31 $2.65 |
| Sep 1, 2026 | $2.35 | $2.80 | $2.25 | $2.52 | +$0.06 | +2.44% | 62,387 | $2.47 | $2.25 $2.80 |
| Aug 31, 2026 | $2.33 | $2.53 | $2.13 | $2.46 | +$0.01 | +0.41% | 40,021 | $2.31 | $2.13 $2.53 |
| Aug 28, 2026 | $2.54 | $2.54 | $2.45 | $2.45 | +$0.00 | +0.00% | 1,221,032 | $3.14 | $2.45 $2.54 |
| Aug 27, 2026 | $2.55 | $2.55 | $2.45 | $2.45 | $-0.13 | -5.04% | 2,727 | $2.50 | $2.45 $2.55 |
| Aug 26, 2026 | $2.52 | $2.58 | $2.52 | $2.58 | $-0.01 | -0.39% | 1,477 | $2.54 | $2.52 $2.58 |
| Aug 25, 2026 | $2.49 | $2.59 | $2.49 | $2.59 | $-0.03 | -1.15% | 2,531 | $2.65 | $2.49 $2.59 |
| Aug 24, 2026 | $2.68 | $2.68 | $2.52 | $2.62 | +$0.14 | +5.65% | 7,305 | $2.55 | $2.52 $2.68 |
| Aug 21, 2026 | $2.62 | $2.64 | $2.44 | $2.48 | $-0.25 | -9.16% | 7,601 | $2.55 | $2.44 $2.64 |