OIO Group (OIO)
NASDAQ: OIO · Real-Time Price · USD
1.780
+0.160 (9.88%)
At close: Oct 16, 2026, 4:00 PM EDT
1.712
-0.068 (-3.84%)
After-hours: Oct 16, 2026, 6:03 PM EDT
OIO Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | 9.88% | 108,833 |
| Oct 15, 2026 | 1.65 | 1.74 | 1.61 | 1.62 | 1.62 | -3.57% | 101,484 |
| Oct 14, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | -1.75% | 109,023 |
| Oct 13, 2026 | 1.70 | 1.84 | 1.63 | 1.71 | 1.71 | -6.04% | 111,839 |
| Oct 12, 2026 | 1.75 | 1.82 | 1.70 | 1.82 | 1.82 | 7.06% | 103,537 |
| Oct 9, 2026 | 1.81 | 1.84 | 1.65 | 1.70 | 1.70 | -3.41% | 105,417 |
| Oct 8, 2026 | 1.65 | 1.78 | 1.60 | 1.76 | 1.76 | 6.67% | 103,836 |
| Oct 7, 2026 | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | -8.33% | 112,728 |
| Oct 6, 2026 | 1.87 | 1.87 | 1.74 | 1.80 | 1.80 | 4.05% | 110,936 |
| Oct 5, 2026 | 1.84 | 1.92 | 1.73 | 1.73 | 1.73 | -8.95% | 107,456 |
| Oct 2, 2026 | 1.73 | 1.90 | 1.66 | 1.90 | 1.90 | 7.34% | 115,896 |
| Oct 1, 2026 | 1.70 | 1.81 | 1.66 | 1.77 | 1.77 | 0.57% | 103,882 |
| Sep 30, 2026 | 1.78 | 1.96 | 1.63 | 1.76 | 1.76 | -0.56% | 116,069 |
| Sep 29, 2026 | 1.50 | 1.79 | 1.36 | 1.77 | 1.77 | 22.07% | 174,542 |
| Sep 28, 2026 | 1.65 | 1.67 | 1.40 | 1.45 | 1.45 | -12.12% | 126,873 |
| Sep 25, 2026 | 1.79 | 1.83 | 1.62 | 1.65 | 1.65 | -1.73% | 106,668 |
| Sep 24, 2026 | 1.85 | 1.95 | 1.64 | 1.68 | 1.68 | -9.97% | 153,657 |
| Sep 23, 2026 | 1.91 | 1.96 | 1.80 | 1.87 | 1.87 | -2.36% | 108,147 |
| Sep 22, 2026 | 2.00 | 2.10 | 1.88 | 1.91 | 1.91 | -4.02% | 106,251 |
| Sep 21, 2026 | 2.05 | 2.16 | 1.97 | 1.99 | 1.99 | 1.53% | 121,274 |
| Sep 18, 2026 | 2.06 | 2.32 | 1.93 | 1.96 | 1.96 | -6.22% | 106,796 |
| Sep 17, 2026 | 1.92 | 2.09 | 1.83 | 2.09 | 2.09 | 12.97% | 126,559 |
| Sep 16, 2026 | 1.78 | 1.94 | 1.77 | 1.85 | 1.85 | 3.93% | 112,945 |
| Sep 15, 2026 | 1.87 | 1.91 | 1.76 | 1.78 | 1.78 | -9.64% | 115,145 |
| Sep 14, 2026 | 2.07 | 2.95 | 1.75 | 1.97 | 1.97 | -1.01% | 915,226 |
| Sep 11, 2026 | 1.64 | 1.99 | 1.62 | 1.99 | 1.99 | 18.45% | 154,517 |
| Sep 10, 2026 | 1.62 | 1.74 | 1.59 | 1.68 | 1.68 | 5.00% | 101,899 |
| Sep 9, 2026 | 1.79 | 1.80 | 1.60 | 1.60 | 1.60 | -7.78% | 111,075 |
| Sep 8, 2026 | 1.77 | 1.81 | 1.73 | 1.74 | 1.74 | -1.42% | 101,100 |
| Sep 4, 2026 | 1.71 | 1.90 | 1.66 | 1.76 | 1.76 | 3.53% | 101,315 |
| Sep 3, 2026 | 1.73 | 1.79 | 1.60 | 1.70 | 1.70 | -0.58% | 100,890 |
| Sep 2, 2026 | 1.94 | 1.95 | 1.69 | 1.71 | 1.71 | -8.06% | 130,147 |
| Sep 1, 2026 | 1.91 | 1.98 | 1.86 | 1.86 | 1.86 | 0.54% | 103,891 |
| Aug 31, 2026 | 1.91 | 1.97 | 1.84 | 1.85 | 1.85 | -8.28% | 106,159 |
| Aug 28, 2026 | 2.03 | 2.06 | 1.92 | 2.02 | 2.02 | -2.56% | 107,530 |
| Aug 27, 2026 | 1.87 | 2.07 | 1.85 | 2.07 | 2.07 | 11.89% | 128,614 |
| Aug 26, 2026 | 1.83 | 1.90 | 1.78 | 1.85 | 1.85 | 0.27% | 101,112 |
| Aug 25, 2026 | 1.83 | 1.92 | 1.70 | 1.85 | 1.85 | 1.93% | 101,857 |
| Aug 24, 2026 | 1.91 | 1.92 | 1.80 | 1.81 | 1.81 | -6.70% | 102,820 |
| Aug 21, 2026 | 1.88 | 2.00 | 1.83 | 1.94 | 1.94 | 4.86% | 101,606 |
| Aug 20, 2026 | 1.99 | 2.02 | 1.85 | 1.85 | 1.85 | -5.13% | 103,215 |
| Aug 19, 2026 | 2.08 | 2.14 | 1.92 | 1.95 | 1.95 | -2.01% | 102,678 |
| Aug 18, 2026 | 2.08 | 2.08 | 1.84 | 1.99 | 1.99 | 4.46% | 102,495 |
| Aug 17, 2026 | 1.93 | 2.02 | 1.86 | 1.91 | 1.91 | -2.31% | 102,333 |
| Aug 14, 2026 | 2.10 | 2.11 | 1.86 | 1.95 | 1.95 | -2.99% | 103,196 |
| Aug 13, 2026 | 1.93 | 2.29 | 1.86 | 2.01 | 2.01 | 9.84% | 235,351 |
| Aug 12, 2026 | 1.76 | 1.95 | 1.72 | 1.83 | 1.83 | 1.10% | 104,370 |
| Aug 11, 2026 | 1.65 | 1.98 | 1.65 | 1.81 | 1.81 | 11.04% | 101,334 |
| Aug 10, 2026 | 1.89 | 1.92 | 1.55 | 1.63 | 1.63 | -11.41% | 134,313 |
| Aug 7, 2026 | 2.00 | 2.04 | 1.84 | 1.84 | 1.84 | -2.13% | 116,331 |