OIO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	2.30	2.30	2.16	2.22	2.22	2.78%	7,657
Jul 8, 2026	2.10	2.38	2.10	2.16	2.16	-2.26%	4,927
Jul 7, 2026	2.39	2.40	2.21	2.21	2.21	-3.49%	6,299
Jul 6, 2026	2.32	2.55	2.08	2.29	2.29	-4.98%	6,663
Jul 2, 2026	2.40	2.46	2.31	2.41	2.41	-2.82%	4,672
Jul 1, 2026	2.30	2.52	2.29	2.48	2.48	8.77%	23,368
Jun 30, 2026	2.20	2.35	2.20	2.28	2.28	5.56%	14,467
Jun 29, 2026	2.30	2.30	1.88	2.16	2.16	7.46%	25,556
Jun 26, 2026	1.99	2.15	1.77	2.01	2.01	-1.47%	131,336
Jun 25, 2026	2.37	2.50	1.90	2.04	2.04	-15.70%	50,861
Jun 24, 2026	2.41	2.50	2.30	2.42	2.42	2.54%	11,906
Jun 23, 2026	2.49	2.50	2.26	2.36	2.36	2.16%	16,460
Jun 22, 2026	2.30	2.50	2.30	2.31	2.31	0.87%	24,774
Jun 18, 2026	2.21	2.51	2.21	2.29	2.29	-2.97%	21,892
Jun 17, 2026	2.46	2.54	2.23	2.36	2.36	-4.07%	21,661
Jun 16, 2026	2.44	2.55	2.42	2.46	2.46	2.07%	10,097
Jun 15, 2026	2.22	2.54	2.16	2.41	2.41	4.33%	26,385
Jun 12, 2026	2.32	2.55	2.13	2.31	2.31	0.43%	30,841
Jun 11, 2026	2.23	2.55	2.10	2.30	2.30	3.14%	61,232
Jun 10, 2026	1.98	2.30	1.98	2.23	2.23	9.85%	45,371
Jun 9, 2026	1.81	2.35	1.80	2.03	2.03	12.78%	283,747
Jun 8, 2026	1.86	1.92	1.80	1.80	1.80	-6.74%	6,690
Jun 5, 2026	1.81	2.06	1.80	1.93	1.93	6.63%	31,074
Jun 4, 2026	1.90	2.00	1.81	1.81	1.81	-7.65%	15,138
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%	39,703
Jun 1, 2026	2.05	2.11	1.93	2.11	2.11	6.57%	23,205
May 29, 2026	1.88	2.20	1.88	1.98	1.98	3.13%	48,885
May 28, 2026	1.85	2.04	1.85	1.92	1.92	2.13%	24,835
May 27, 2026	1.80	1.96	1.80	1.88	1.88	3.30%	13,358
May 26, 2026	1.90	1.97	1.82	1.82	1.82	-4.71%	90,015
May 22, 2026	1.90	1.97	1.88	1.91	1.91	2.14%	20,966
May 21, 2026	1.85	1.95	1.85	1.87	1.87	5.65%	22,998
May 20, 2026	1.93	1.99	1.73	1.77	1.77	-3.80%	84,397
May 19, 2026	1.81	1.97	1.78	1.84	1.84	1.10%	63,768
May 18, 2026	1.92	1.93	1.71	1.82	1.82	-3.70%	21,895
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