OIO Group (OIO)
NASDAQ: OIO · Real-Time Price · USD
2.770
-0.110 (-3.82%)
Apr 20, 2026, 2:58 PM EDT - Market open
OIO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2.91 | 2.92 | 2.75 | 2.78 | - | -3.47% | 13,327 |
| Apr 17, 2026 | 2.92 | 3.03 | 2.82 | 2.88 | 2.88 | -2.37% | 49,414 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -3.28% | 40,446 |
| Apr 15, 2026 | 2.92 | 3.07 | 2.91 | 3.05 | 3.05 | 2.69% | 107,067 |
| Apr 14, 2026 | 2.97 | 3.14 | 2.86 | 2.97 | 2.97 | - | 110,255 |
| Apr 13, 2026 | 3.00 | 3.05 | 2.75 | 2.97 | 2.97 | -3.26% | 105,516 |
| Apr 10, 2026 | 3.00 | 3.14 | 2.94 | 3.07 | 3.07 | 0.66% | 125,508 |
| Apr 9, 2026 | 3.03 | 3.07 | 2.72 | 3.05 | 3.05 | 1.33% | 148,214 |
| Apr 8, 2026 | 3.08 | 3.11 | 2.95 | 3.01 | 3.01 | -2.90% | 102,571 |
| Apr 7, 2026 | 3.17 | 3.17 | 3.04 | 3.10 | 3.10 | -0.96% | 101,564 |
| Apr 6, 2026 | 3.15 | 3.20 | 2.99 | 3.13 | 3.13 | -1.57% | 40,617 |
| Apr 2, 2026 | 3.15 | 3.20 | 3.10 | 3.18 | 3.18 | -0.31% | 111,480 |
| Apr 1, 2026 | 3.04 | 3.24 | 3.04 | 3.19 | 3.19 | 8.14% | 88,121 |
| Mar 31, 2026 | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | -1.99% | 3,375 |
| Mar 30, 2026 | 3.00 | 3.03 | 2.87 | 3.01 | 3.01 | -0.66% | 36,333 |
| Mar 27, 2026 | 3.02 | 3.07 | 2.90 | 3.03 | 3.03 | -1.62% | 30,507 |
| Mar 26, 2026 | 3.05 | 3.30 | 2.92 | 3.08 | 3.08 | 1.65% | 43,209 |
| Mar 25, 2026 | 3.05 | 3.20 | 2.95 | 3.03 | 3.03 | -0.33% | 25,570 |
| Mar 24, 2026 | 3.05 | 3.15 | 2.90 | 3.04 | 3.04 | -3.49% | 45,136 |
| Mar 23, 2026 | 3.15 | 3.15 | 3.05 | 3.15 | 3.15 | -0.94% | 12,004 |
| Mar 20, 2026 | 3.20 | 3.20 | 2.98 | 3.18 | 3.18 | -7.29% | 31,797 |
| Mar 19, 2026 | 2.95 | 3.47 | 2.95 | 3.43 | 3.43 | 11.00% | 35,047 |
| Mar 18, 2026 | 3.00 | 3.15 | 2.93 | 3.09 | 3.09 | -1.28% | 18,836 |
| Mar 17, 2026 | 3.10 | 3.15 | 2.90 | 3.13 | 3.13 | -0.95% | 30,934 |
| Mar 16, 2026 | 3.20 | 3.20 | 2.97 | 3.16 | 3.16 | -5.39% | 27,781 |
| Mar 13, 2026 | 3.25 | 3.40 | 3.02 | 3.34 | 3.34 | -7.48% | 48,790 |
| Mar 12, 2026 | 3.30 | 3.65 | 2.96 | 3.61 | 3.61 | -3.48% | 75,652 |
| Mar 11, 2026 | 3.33 | 3.82 | 3.16 | 3.74 | 3.74 | -2.86% | 66,028 |
| Mar 10, 2026 | 3.07 | 3.85 | 2.84 | 3.85 | 3.85 | 19.20% | 1,299,306 |
| 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 |