ESGL Holdings Limited (OIO)
NASDAQ: OIO · Real-Time Price · USD
3.530
+0.300 (9.29%)
Mar 10, 2026, 3:07 PM EDT - Market open
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.07 | 3.50 | 2.84 | 3.71 | - | 14.86% | 1,146,539 |
| Mar 9, 2026 | 3.24 | 3.29 | 3.19 | 3.23 | 3.23 | -0.31% | 7,667 |
| Mar 6, 2026 | 3.30 | 3.30 | 3.17 | 3.24 | 3.24 | -0.92% | 3,926 |
| Mar 5, 2026 | 3.29 | 3.35 | 3.27 | 3.27 | 3.27 | -0.91% | 5,571 |
| Mar 4, 2026 | 3.10 | 3.30 | 2.95 | 3.30 | 3.30 | 4.43% | 21,036 |
| Mar 3, 2026 | 3.23 | 3.29 | 2.92 | 3.16 | 3.16 | -3.36% | 17,436 |
| Mar 2, 2026 | 3.00 | 3.30 | 3.00 | 3.27 | 3.27 | 7.64% | 23,880 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.99 | 3.04 | 3.04 | 0.93% | 7,991 |
| Feb 26, 2026 | 2.97 | 3.05 | 2.97 | 3.01 | 3.01 | -1.95% | 5,713 |
| Feb 25, 2026 | 3.06 | 3.07 | 2.90 | 3.07 | 3.07 | -0.32% | 7,102 |
| Feb 24, 2026 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | -2.22% | 5,181 |
| Feb 23, 2026 | 2.95 | 3.15 | 2.95 | 3.15 | 3.15 | - | 7,310 |
| Feb 20, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -1.87% | 2,688 |
| Feb 19, 2026 | 2.93 | 3.30 | 2.93 | 3.21 | 3.21 | 0.94% | 6,095 |
| Feb 17, 2026 | 3.01 | 3.18 | 3.01 | 3.18 | 3.18 | 2.25% | 1,704 |
| Feb 13, 2026 | 3.17 | 3.18 | 3.11 | 3.11 | 3.11 | -5.76% | 849 |
| Feb 12, 2026 | 3.32 | 3.33 | 3.10 | 3.30 | 3.30 | -0.90% | 3,679 |
| Feb 11, 2026 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | -1.19% | 1,939 |
| Feb 10, 2026 | 3.30 | 3.37 | 3.26 | 3.37 | 3.37 | -0.59% | 2,956 |
| Feb 6, 2026 | 3.25 | 3.39 | 3.25 | 3.39 | 3.39 | -0.29% | 1,083 |
| Feb 4, 2026 | 3.30 | 3.40 | 3.29 | 3.40 | 3.40 | - | 3,732 |
| Feb 3, 2026 | 3.39 | 3.55 | 3.30 | 3.40 | 3.40 | -6.05% | 6,474 |
| Feb 2, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.25% | 850 |
| Jan 30, 2026 | 3.58 | 3.80 | 3.43 | 3.61 | 3.61 | 2.27% | 3,011 |
| Jan 29, 2026 | 3.19 | 3.60 | 3.19 | 3.53 | 3.53 | 0.86% | 11,933 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.35 | 3.50 | 3.50 | -1.69% | 4,978 |
| Jan 27, 2026 | 3.80 | 3.80 | 3.56 | 3.56 | 3.56 | -3.00% | 2,444 |
| Jan 26, 2026 | 3.55 | 3.80 | 3.48 | 3.67 | 3.67 | -1.87% | 1,356 |
| Jan 23, 2026 | 3.90 | 3.90 | 3.73 | 3.74 | 3.74 | -2.35% | 2,092 |
| Jan 22, 2026 | 3.97 | 3.97 | 3.78 | 3.83 | 3.83 | -0.26% | 5,024 |
| Jan 21, 2026 | 3.80 | 3.97 | 3.80 | 3.84 | 3.84 | -3.27% | 8,585 |
| Jan 20, 2026 | 3.90 | 3.97 | 3.82 | 3.97 | 3.97 | -0.75% | 11,201 |
| Jan 16, 2026 | 3.92 | 4.00 | 3.87 | 4.00 | 4.00 | - | 27,568 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.92 | 4.00 | 4.00 | - | 13,684 |
| Jan 14, 2026 | 3.95 | 4.00 | 3.91 | 4.00 | 4.00 | - | 27,280 |
| Jan 13, 2026 | 3.97 | 4.00 | 3.90 | 4.00 | 4.00 | - | 17,753 |
| Jan 12, 2026 | 3.94 | 4.00 | 3.91 | 4.00 | 4.00 | - | 17,449 |
| Jan 9, 2026 | 3.99 | 4.00 | 3.80 | 4.00 | 4.00 | - | 21,797 |
| Jan 8, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 13,830 |
| Jan 7, 2026 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | - | 9,463 |
| Jan 6, 2026 | 3.95 | 4.00 | 3.94 | 4.00 | 4.00 | - | 7,157 |
| Jan 5, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 6,964 |
| Jan 2, 2026 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | - | 10,122 |
| Dec 31, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 5,718 |
| Dec 30, 2025 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | - | 17,088 |
| Dec 29, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | - | 3,894 |
| Dec 26, 2025 | 3.95 | 4.00 | 3.92 | 4.00 | 4.00 | - | 3,182 |
| Dec 24, 2025 | 3.96 | 4.00 | 3.86 | 4.00 | 4.00 | - | 7,302 |
| Dec 23, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 4,900 |
| Dec 22, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | - | 5,474 |