OIO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	2.08	2.08	1.84	1.99	1.99	4.46%	102,424
Aug 17, 2026	1.93	2.02	1.86	1.91	1.91	-2.31%	102,314
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
Aug 6, 2026	1.82	2.00	1.78	1.88	1.88	2.17%	104,349
Aug 5, 2026	1.88	1.88	1.75	1.84	1.84	2.22%	104,071
Aug 4, 2026	1.96	2.04	1.80	1.80	1.80	-7.22%	67,108
Aug 3, 2026	2.12	2.12	1.88	1.94	1.94	-4.67%	63,929
Jul 31, 2026	2.02	2.13	1.96	2.04	2.04	0.25%	108,159
Jul 30, 2026	2.20	2.20	1.81	2.03	2.03	-	56,439
Jul 29, 2026	2.07	2.10	1.93	2.03	2.03	3.05%	76,173
Jul 28, 2026	2.04	2.08	1.87	1.97	1.97	-0.51%	120,513
Jul 27, 2026	1.96	2.05	1.95	1.98	1.98	-	102,595
Jul 24, 2026	2.16	2.20	1.94	1.98	1.98	-4.81%	268,029
Jul 23, 2026	2.12	2.12	1.95	2.08	2.08	-	250,679
Jul 22, 2026	2.20	2.20	1.92	2.08	2.08	-3.70%	239,809
Jul 21, 2026	2.01	2.20	1.86	2.16	2.16	10.20%	215,718
Jul 20, 2026	2.06	2.08	1.83	1.96	1.96	-7.11%	180,868
Jul 17, 2026	1.97	2.19	1.87	2.11	2.11	11.05%	303,580
Jul 16, 2026	2.19	2.19	1.85	1.90	1.90	-3.55%	124,227
Jul 15, 2026	2.05	2.34	1.65	1.97	1.97	-4.37%	81,800
Jul 14, 2026	2.28	2.35	1.95	2.06	2.06	-5.94%	139,180
Jul 13, 2026	1.86	2.35	1.86	2.19	2.19	-	23,186
Jul 10, 2026	2.23	2.37	2.19	2.19	2.19	-1.35%	5,271
Jul 9, 2026	2.30	2.30	2.16	2.22	2.22	2.78%	8,205
Jul 8, 2026	2.10	2.38	2.10	2.16	2.16	-2.26%	5,182
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