OIO Group (OIO)
NASDAQ: OIO · Real-Time Price · USD
1.790
-0.030 (-1.65%)
Nov 6, 2026, 4:00 PM EST - Market closed
OIO Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.70 | 1.78 | 1.70 | 1.79 | 1.79 | -1.65% | 102,071 |
| Nov 5, 2026 | 1.75 | 1.82 | 1.58 | 1.82 | 1.82 | 4.60% | 104,194 |
| Nov 4, 2026 | 1.77 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 100,910 |
| Nov 3, 2026 | 1.88 | 1.88 | 1.71 | 1.76 | 1.76 | -6.38% | 106,854 |
| Nov 2, 2026 | 1.89 | 1.93 | 1.82 | 1.88 | 1.88 | -1.05% | 104,199 |
| Oct 30, 2026 | 1.90 | 1.98 | 1.84 | 1.90 | 1.90 | 0.53% | 103,913 |
| Oct 29, 2026 | 1.94 | 1.94 | 1.82 | 1.89 | 1.89 | -3.08% | 104,539 |
| Oct 28, 2026 | 2.00 | 2.00 | 1.79 | 1.95 | 1.95 | 9.55% | 106,045 |
| Oct 27, 2026 | 1.86 | 1.92 | 1.75 | 1.78 | 1.78 | -3.78% | 104,478 |
| Oct 26, 2026 | 1.87 | 1.91 | 1.83 | 1.85 | 1.85 | -2.63% | 105,348 |
| Oct 23, 2026 | 1.90 | 2.00 | 1.84 | 1.90 | 1.90 | 1.60% | 102,863 |
| Oct 22, 2026 | 1.89 | 2.06 | 1.86 | 1.87 | 1.87 | 1.08% | 104,837 |
| Oct 21, 2026 | 1.78 | 1.88 | 1.78 | 1.85 | 1.85 | 3.93% | 101,229 |
| Oct 20, 2026 | 1.78 | 1.85 | 1.72 | 1.78 | 1.78 | -1.11% | 102,006 |
| Oct 19, 2026 | 1.74 | 1.80 | 1.67 | 1.80 | 1.80 | 1.12% | 108,382 |
| Oct 16, 2026 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | 9.88% | 108,931 |
| Oct 15, 2026 | 1.65 | 1.74 | 1.61 | 1.62 | 1.62 | -3.57% | 101,485 |
| Oct 14, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | -1.75% | 109,024 |
| Oct 13, 2026 | 1.70 | 1.84 | 1.63 | 1.71 | 1.71 | -6.04% | 111,840 |
| Oct 12, 2026 | 1.75 | 1.82 | 1.70 | 1.82 | 1.82 | 7.06% | 103,539 |
| 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% | 103,837 |
| Oct 7, 2026 | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | -8.33% | 112,729 |
| Oct 6, 2026 | 1.87 | 1.87 | 1.74 | 1.80 | 1.80 | 4.05% | 110,937 |
| Oct 5, 2026 | 1.84 | 1.92 | 1.73 | 1.73 | 1.73 | -8.95% | 107,458 |
| Oct 2, 2026 | 1.73 | 1.90 | 1.66 | 1.90 | 1.90 | 7.34% | 115,952 |
| Oct 1, 2026 | 1.70 | 1.81 | 1.66 | 1.77 | 1.77 | 0.57% | 103,886 |
| Sep 30, 2026 | 1.78 | 1.96 | 1.63 | 1.76 | 1.76 | -0.56% | 116,070 |
| 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 |