OIO Group (OIO)
NASDAQ: OIO · Real-Time Price · USD
1.980
+0.060 (3.13%)
At close: May 29, 2026, 4:00 PM EDT
1.760
-0.220 (-11.11%)
After-hours: May 29, 2026, 4:38 PM EDT
OIO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 9.24 | 9.33 | 8.85 | 9.03 | 9.03 | -2.90% | 35,283 |
| Apr 7, 2026 | 9.51 | 9.51 | 9.12 | 9.30 | 9.30 | -0.96% | 33,853 |
| Apr 6, 2026 | 9.45 | 9.60 | 8.97 | 9.39 | 9.39 | -1.57% | 13,537 |
| Apr 2, 2026 | 9.45 | 9.60 | 9.30 | 9.54 | 9.54 | -0.31% | 37,158 |
| Apr 1, 2026 | 9.12 | 9.72 | 9.12 | 9.57 | 9.57 | 8.14% | 29,372 |
| Mar 31, 2026 | 8.93 | 8.97 | 8.85 | 8.85 | 8.85 | -1.99% | 1,123 |
| Mar 30, 2026 | 9.00 | 9.09 | 8.60 | 9.03 | 9.03 | -0.66% | 12,109 |
| Mar 27, 2026 | 9.06 | 9.21 | 8.70 | 9.09 | 9.09 | -1.62% | 10,609 |
| Mar 26, 2026 | 9.15 | 9.90 | 8.76 | 9.24 | 9.24 | 1.65% | 14,440 |
| Mar 25, 2026 | 9.15 | 9.60 | 8.85 | 9.09 | 9.09 | -0.33% | 8,522 |
| Mar 24, 2026 | 9.15 | 9.45 | 8.70 | 9.12 | 9.12 | -3.49% | 15,045 |
| Mar 23, 2026 | 9.45 | 9.45 | 9.15 | 9.45 | 9.45 | -0.94% | 4,000 |
| Mar 20, 2026 | 9.60 | 9.60 | 8.93 | 9.54 | 9.54 | -7.29% | 10,597 |
| Mar 19, 2026 | 8.85 | 10.41 | 8.85 | 10.29 | 10.29 | 11.00% | 11,681 |