Skip to main content
OIO Group (OIO)
NASDAQ: OIO · Real-Time Price · USD
1.710
-0.190 (-10.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.670
-0.040 (-2.34%)
After-hours: Apr 28, 2026, 4:46 PM EDT

OIO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.852.291.501.67--12.11%463,734
Apr 27, 20262.782.901.881.901.90-35.15%320,060
Apr 24, 20267.047.502.922.932.93-58.44%243,690
Apr 23, 20268.378.376.757.057.05-7.84%39,285
Apr 22, 20268.378.707.627.657.65-9.89%23,293
Apr 21, 20268.798.798.408.498.49-3.74%12,507
Apr 20, 20268.738.918.258.828.822.08%27,120
Apr 17, 20268.769.098.468.648.64-2.37%16,471
Apr 16, 20269.009.008.708.858.85-3.28%13,988
Apr 15, 20268.769.218.739.159.152.69%37,668
Apr 14, 20268.919.428.588.918.91-36,751
Apr 13, 20269.009.158.258.918.91-3.26%35,171
Apr 10, 20269.009.428.829.219.210.66%41,836
Apr 9, 20269.099.218.169.159.151.33%49,404
Apr 8, 20269.249.338.859.039.03-2.90%35,284
Apr 7, 20269.519.519.129.309.30-0.96%33,854
Apr 6, 20269.459.608.979.399.39-1.57%13,538
Apr 2, 20269.459.609.309.549.54-0.31%37,159
Apr 1, 20269.129.729.129.579.578.14%29,373
Mar 31, 20268.938.978.858.858.85-1.99%1,124
Mar 30, 20269.009.098.609.039.03-0.66%12,110
Mar 27, 20269.069.218.709.099.09-1.62%10,610
Mar 26, 20269.159.908.769.249.241.65%14,441
Mar 25, 20269.159.608.859.099.09-0.33%8,523
Mar 24, 20269.159.458.709.129.12-3.49%15,046
Mar 23, 20269.459.459.159.459.45-0.94%4,001
Mar 20, 20269.609.608.939.549.54-7.29%10,598
Mar 19, 20268.8510.418.8510.2910.2911.00%11,682
Mar 18, 20269.009.458.799.279.27-1.28%6,278
Mar 17, 20269.309.458.709.399.39-0.95%10,311
Mar 16, 20269.609.608.919.489.48-5.39%9,260
Mar 13, 20269.7510.209.0610.0210.02-7.48%16,263
Mar 12, 20269.9010.958.8810.8310.83-3.48%25,217
Mar 11, 20269.9911.469.4811.2211.22-2.86%22,009
Mar 10, 20269.2111.558.5011.5511.5519.20%433,101
Mar 9, 20269.729.879.579.699.69-0.31%2,555
Mar 6, 20269.909.909.529.729.72-0.92%1,308
Mar 5, 20269.8710.059.819.819.81-0.91%1,856
Mar 4, 20269.309.908.859.909.904.43%7,011
Mar 3, 20269.689.878.769.489.48-3.36%5,811
Mar 2, 20269.009.909.009.819.817.64%7,959
Feb 27, 20269.159.158.979.119.110.93%2,663
Feb 26, 20268.919.158.919.039.03-1.95%1,904
Feb 25, 20269.189.218.709.219.21-0.32%2,367
Feb 24, 20269.099.248.979.249.24-2.22%1,726
Feb 23, 20268.859.458.859.459.45-2,436
Feb 20, 20269.489.489.369.459.45-1.87%895
Feb 19, 20268.799.908.799.639.630.94%2,031
Feb 17, 20269.039.549.039.549.542.25%567
Feb 13, 20269.519.549.339.339.33-5.76%282
Feb 12, 20269.969.999.309.909.90-0.90%1,226
Feb 11, 20269.639.999.639.999.99-1.19%646
Feb 10, 20269.9010.119.7810.1110.11-0.59%985
Feb 6, 20269.7610.179.7610.1710.17-0.29%360
Feb 4, 20269.9010.209.8710.2010.20-1,243
Feb 3, 202610.1610.659.9010.2010.20-6.05%2,157
Feb 2, 202610.8310.8610.8310.8610.860.25%283
Jan 30, 202610.7411.4010.2810.8310.832.27%1,003
Jan 29, 20269.5710.809.5710.5910.590.86%3,977
Jan 28, 202610.8010.8010.0510.5010.50-1.69%1,659
Jan 27, 202611.4011.4010.6810.6810.68-3.00%814
Jan 26, 202610.6411.4010.4411.0111.01-1.87%451
Jan 23, 202611.7011.7011.1911.2211.22-2.35%697
Jan 22, 202611.9111.9111.3311.4911.49-0.26%1,674
Jan 21, 202611.4011.9111.4011.5211.52-3.27%2,861
Jan 20, 202611.7011.9111.4611.9111.91-0.75%3,733
Jan 16, 202611.7612.0011.6112.0012.00-9,189
Jan 15, 202611.7912.0011.7612.0012.00-4,561
Jan 14, 202611.8512.0011.7312.0012.00-9,093
Jan 13, 202611.9112.0011.7012.0012.00-5,917
Jan 12, 202611.8212.0011.7312.0012.00-5,816
Jan 9, 202611.9712.0011.4012.0012.00-7,265
Jan 8, 202611.8812.0011.8812.0012.00-4,609
Jan 7, 202611.8512.0011.8012.0012.00-3,154
Jan 6, 202611.8512.0011.8212.0012.00-2,385
Jan 5, 202611.9412.0011.9412.0012.00-2,321
Jan 2, 202611.9712.0011.8812.0012.00-3,373
Dec 31, 202511.9412.0011.9412.0012.00-1,905
Dec 30, 202511.8512.0011.7912.0012.00-5,695
Dec 29, 202511.9212.0011.9212.0012.00-1,297
Dec 26, 202511.8612.0011.7612.0012.00-1,060
Dec 24, 202511.8812.0011.5812.0012.00-2,433
Dec 23, 202511.8512.0011.8512.0012.00-1,633
Dec 22, 202511.7612.0011.7612.0012.00-1,824
Dec 19, 202511.4212.0011.4212.0012.00-3,621
Dec 18, 202511.9412.0011.9412.0012.00-1,052
Dec 17, 202512.0012.0012.0012.0012.00-1,513
Dec 16, 202511.9112.0011.7312.0012.00-2,231
Dec 15, 202512.0012.0012.0012.0012.00-752
Dec 12, 202512.0012.0012.0012.0012.00-1,132
Dec 11, 202511.9712.0011.9712.0012.00-983
Dec 10, 202511.9412.0011.9412.0012.00-2,319
Dec 9, 202511.7012.0011.7012.0012.00-1,844
Dec 8, 202511.6512.0011.4012.0012.00-4,493
Dec 5, 202511.8112.0011.8112.0012.00-918
Dec 4, 202511.7012.0011.7012.0012.00-2,109
Dec 3, 202512.0012.0011.6412.0012.000.25%1,380
Dec 2, 202511.6412.0011.6411.9711.97-0.25%1,492
Dec 1, 202511.4012.0011.2512.0012.00-2,132
Nov 28, 202511.5512.0011.5512.0012.002.83%16,883