Oyocar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.20	0.20	0.20	0.20	0.20	5.26%	357
Oct 22, 2026	0.16	0.19	0.16	0.19	0.19	22.58%	3,131
Oct 20, 2026	0.16	0.16	0.16	0.16	0.16	3.33%	2,000
Oct 16, 2026	0.15	0.27	0.15	0.15	0.15	-21.05%	711
Oct 9, 2026	0.19	0.19	0.19	0.19	0.19	5.56%	1,500
Oct 8, 2026	0.18	0.18	0.18	0.18	0.18	-35.71%	1,011
Oct 6, 2026	0.15	0.28	0.15	0.28	0.28	7.28%	1,143
Sep 24, 2026	0.26	0.26	0.26	0.26	0.26	-3.33%	1,130
Sep 23, 2026	0.26	0.27	0.26	0.27	0.27	3.45%	5,467
Sep 22, 2026	0.35	0.35	0.26	0.26	0.26	-25.41%	12,221
Sep 17, 2026	0.45	0.45	0.35	0.35	0.35	-27.86%	20,500
Sep 16, 2026	0.53	0.53	0.49	0.49	0.49	3.19%	1,300
Sep 14, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	1,000
Sep 11, 2026	0.48	0.48	0.45	0.45	0.45	12.50%	3,300
Sep 8, 2026	0.44	0.44	0.40	0.40	0.40	12.36%	690
Sep 4, 2026	0.38	0.40	0.36	0.36	0.36	-6.32%	7,792
Sep 3, 2026	0.41	0.41	0.38	0.38	0.38	-2.56%	1,000
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	100
Aug 31, 2026	0.39	0.39	0.39	0.39	0.39	-	345
Aug 28, 2026	0.43	0.43	0.39	0.39	0.39	8.45%	875
Aug 27, 2026	0.33	0.36	0.33	0.36	0.36	18.33%	728
Aug 25, 2026	1.00	1.00	0.30	0.30	0.30	131.17%	17,097
Aug 21, 2026	1.00	1.08	0.13	0.13	0.13	-87.02%	2,374
Aug 20, 2026	0.60	1.09	0.60	1.00	1.00	50.93%	2,689
Aug 19, 2026	0.66	0.66	0.66	0.66	0.66	20.45%	250
Aug 17, 2026	0.55	0.55	0.55	0.55	0.55	0.42%	175
Aug 14, 2026	0.40	0.55	0.40	0.55	0.55	44.16%	79,479
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	3,025
Aug 12, 2026	0.37	0.37	0.37	0.37	0.37	-	650
Aug 11, 2026	0.36	0.65	0.31	0.37	0.37	3.99%	11,582
Aug 10, 2026	0.56	0.65	0.35	0.35	0.35	-20.98%	15,362
Aug 7, 2026	0.90	0.90	0.32	0.44	0.44	16.89%	31,729
Aug 6, 2026	10.23	15.30	0.38	0.38	0.38	-96.00%	629,807
Aug 5, 2026	8.00	9.50	7.50	9.50	9.50	8.57%	999
Aug 4, 2026	8.10	8.75	7.49	8.75	8.75	-5.91%	500
Aug 3, 2026	8.40	9.51	8.40	9.30	9.30	3.33%	700
Jul 31, 2026	8.88	9.88	6.00	9.00	9.00	12.50%	901