OIO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.21	2.51	2.21	2.29	2.29	-2.97%	21,883
Jun 17, 2026	2.46	2.54	2.23	2.36	2.36	-4.07%	18,561
Jun 16, 2026	2.44	2.55	2.42	2.46	2.46	2.07%	10,087
Jun 15, 2026	2.22	2.54	2.16	2.41	2.41	4.33%	25,970
Jun 12, 2026	2.32	2.55	2.13	2.31	2.31	0.43%	30,687
Jun 11, 2026	2.23	2.55	2.10	2.30	2.30	3.14%	60,822
Jun 10, 2026	1.98	2.30	1.98	2.23	2.23	9.85%	45,295
Jun 9, 2026	1.81	2.35	1.80	2.03	2.03	12.78%	283,490
Jun 8, 2026	1.86	1.92	1.80	1.80	1.80	-6.74%	6,437
Jun 5, 2026	1.81	2.06	1.80	1.93	1.93	6.63%	30,867
Jun 4, 2026	1.90	2.00	1.81	1.81	1.81	-7.65%	15,050
Jun 3, 2026	2.04	2.04	1.83	1.96	1.96	-2.49%	29,807
Jun 2, 2026	2.03	2.21	1.96	2.01	2.01	-4.74%	39,683
Jun 1, 2026	2.05	2.11	1.93	2.11	2.11	6.57%	23,155
May 29, 2026	1.88	2.20	1.88	1.98	1.98	3.13%	48,883
May 28, 2026	1.85	2.04	1.85	1.92	1.92	2.13%	24,796
May 27, 2026	1.80	1.96	1.80	1.88	1.88	3.30%	13,308
May 26, 2026	1.90	1.97	1.82	1.82	1.82	-4.71%	89,937
May 22, 2026	1.90	1.97	1.88	1.91	1.91	2.14%	18,178
May 21, 2026	1.85	1.95	1.85	1.87	1.87	5.65%	22,994
May 20, 2026	1.93	1.99	1.73	1.77	1.77	-3.80%	84,211
May 19, 2026	1.81	1.97	1.78	1.84	1.84	1.10%	42,135
May 18, 2026	1.92	1.93	1.71	1.82	1.82	-3.70%	21,617
May 15, 2026	1.74	1.99	1.71	1.89	1.89	6.18%	24,339
May 14, 2026	1.80	1.88	1.69	1.78	1.78	1.71%	51,080
May 13, 2026	1.85	1.91	1.74	1.75	1.75	-7.89%	67,174
May 12, 2026	1.86	1.96	1.69	1.90	1.90	-0.52%	68,103
May 11, 2026	1.95	2.05	1.85	1.91	1.91	1.06%	48,863
May 8, 2026	2.10	2.10	1.85	1.89	1.89	-11.27%	114,832
May 7, 2026	1.91	2.28	1.91	2.13	2.13	19.66%	154,202
May 6, 2026	1.84	1.84	1.75	1.78	1.78	3.49%	95,346
May 5, 2026	1.85	1.88	1.70	1.72	1.72	-7.03%	50,660
May 4, 2026	2.07	2.07	1.80	1.85	1.85	-11.48%	140,252
May 1, 2026	1.78	2.43	1.69	2.09	2.09	21.51%	1,082,605
Apr 30, 2026	1.74	1.80	1.70	1.72	1.72	-2.82%	63,892
Apr 29, 2026	1.73	1.80	1.58	1.77	1.77	3.51%	161,787
Apr 28, 2026	1.85	2.29	1.50	1.71	1.71	-10.00%	500,543
Apr 27, 2026	2.78	2.90	1.88	1.90	1.90	-35.15%	327,460
Apr 24, 2026	7.04	7.50	2.92	2.93	2.93	-58.44%	243,690
Apr 23, 2026	8.37	8.37	6.75	7.05	7.05	-7.84%	39,303
Apr 22, 2026	8.37	8.70	7.62	7.65	7.65	-9.89%	23,292
Apr 21, 2026	8.79	8.79	8.40	8.49	8.49	-3.74%	12,506
Apr 20, 2026	8.73	8.91	8.25	8.82	8.82	2.08%	27,119
Apr 17, 2026	8.76	9.09	8.46	8.64	8.64	-2.37%	16,470
Apr 16, 2026	9.00	9.00	8.70	8.85	8.85	-3.28%	13,987
Apr 15, 2026	8.76	9.21	8.73	9.15	9.15	2.69%	37,667
Apr 14, 2026	8.91	9.42	8.58	8.91	8.91	-	36,750
Apr 13, 2026	9.00	9.15	8.25	8.91	8.91	-3.26%	35,170
Apr 10, 2026	9.00	9.42	8.82	9.21	9.21	0.66%	41,835
Apr 9, 2026	9.09	9.21	8.16	9.15	9.15	1.33%	49,403