5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
OIO Group. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.90 | $2.00 (5.26%) | $2.03 | $1.89 | 100.74 K | $4.16 M |
| 08/06/2026 | $1.82 | $1.88 (3.3%) | $2.00 | $1.78 | 104.35 K | $4.05 M |
| 08/05/2026 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.75 | 104.10 K | $3.97 M |
| 08/04/2026 | $1.96 | $1.80 (-8.16%) | $2.04 | $1.80 | 67.11 K | $3.88 M |
| 08/03/2026 | $2.12 | $1.94 (-8.49%) | $2.12 | $1.88 | 63.93 K | $4.18 M |
| 07/31/2026 | $2.02 | $2.04 (0.99%) | $2.13 | $1.96 | 108.20 K | $4.40 M |
| 07/30/2026 | $2.20 | $2.03 (-7.73%) | $2.20 | $1.81 | 56.44 K | $4.38 M |
| 07/29/2026 | $2.07 | $2.03 (-1.93%) | $2.10 | $1.93 | 76.20 K | $4.38 M |
| 07/28/2026 | $2.04 | $1.97 (-3.43%) | $2.08 | $1.87 | 120.51 K | $4.25 M |
| 07/27/2026 | $1.96 | $1.98 (1.02%) | $2.05 | $1.95 | 102.60 K | $4.27 M |
| 07/24/2026 | $2.16 | $1.98 (-8.33%) | $2.20 | $1.94 | 268.03 K | $4.27 M |
| 07/23/2026 | $2.12 | $2.08 (-1.89%) | $2.12 | $1.95 | 250.70 K | $4.48 M |
| 07/22/2026 | $2.20 | $2.08 (-5.45%) | $2.20 | $1.92 | 239.81 K | $4.48 M |
| 07/21/2026 | $2.01 | $2.16 (7.46%) | $2.20 | $1.86 | 215.72 K | $4.66 M |
| 07/20/2026 | $2.06 | $1.96 (-4.85%) | $2.08 | $1.83 | 180.90 K | $4.23 M |
| 07/17/2026 | $1.97 | $2.11 (7.11%) | $2.19 | $1.87 | 303.60 K | $4.55 M |
| 07/16/2026 | $2.19 | $1.90 (-13.24%) | $2.19 | $1.85 | 124.23 K | $4.10 M |
| 07/15/2026 | $2.05 | $1.97 (-3.9%) | $2.34 | $1.65 | 81.80 K | $4.25 M |
| 07/14/2026 | $2.28 | $2.06 (-9.65%) | $2.35 | $1.95 | 139.20 K | $4.44 M |
| 07/13/2026 | $1.86 | $2.19 (17.74%) | $2.35 | $1.86 | 23.20 K | $4.72 M |
| 07/10/2026 | $2.23 | $2.19 (-1.79%) | $2.37 | $2.19 | 5.30 K | $4.72 M |
| 07/09/2026 | $2.30 | $2.22 (-3.48%) | $2.30 | $2.16 | 8.21 K | $4.79 M |
| 07/08/2026 | $2.10 | $2.16 (2.86%) | $2.38 | $2.10 | 5.18 K | $4.66 M |
| 07/07/2026 | $2.39 | $2.21 (-7.53%) | $2.40 | $2.21 | 6.30 K | $4.76 M |
| 07/06/2026 | $2.32 | $2.29 (-1.29%) | $2.55 | $2.08 | 6.70 K | $4.94 M |
| 07/02/2026 | $2.40 | $2.41 (0.42%) | $2.46 | $2.31 | 4.70 K | $5.20 M |
| 07/01/2026 | $2.30 | $2.48 (7.83%) | $2.52 | $2.29 | 23.40 K | $5.35 M |
| 06/30/2026 | $2.20 | $2.28 (3.64%) | $2.35 | $2.20 | 14.50 K | $4.91 M |
| 06/29/2026 | $2.30 | $2.16 (-6.09%) | $2.30 | $1.88 | 25.60 K | $4.66 M |
| 06/26/2026 | $1.99 | $2.01 (1.01%) | $2.15 | $1.77 | 131.34 K | $4.33 M |
| 06/25/2026 | $2.37 | $2.04 (-13.92%) | $2.50 | $1.90 | 50.90 K | $8.62 M |
| 06/24/2026 | $2.40 | $2.42 (0.83%) | $2.50 | $2.30 | 11.91 K | $10.23 M |
| 06/23/2026 | $2.49 | $2.36 (-5.22%) | $2.50 | $2.26 | 16.50 K | $9.98 M |
| 06/22/2026 | $2.30 | $2.31 (0.43%) | $2.50 | $2.30 | 24.80 K | $9.77 M |
| 06/18/2026 | $2.21 | $2.29 (3.62%) | $2.51 | $2.21 | 21.90 K | $9.68 M |
| 06/17/2026 | $2.46 | $2.36 (-4.07%) | $2.54 | $2.23 | 21.70 K | $9.98 M |
| 06/16/2026 | $2.44 | $2.46 (0.82%) | $2.55 | $2.42 | 10.10 K | $10.40 M |
| 06/15/2026 | $2.22 | $2.41 (8.56%) | $2.54 | $2.16 | 26.40 K | $10.19 M |
| 06/12/2026 | $2.32 | $2.31 (-0.43%) | $2.55 | $2.13 | 30.84 K | $9.77 M |
| 06/11/2026 | $2.23 | $2.30 (3.14%) | $2.55 | $2.10 | 61.23 K | $9.72 M |
| 06/10/2026 | $1.98 | $2.23 (12.63%) | $2.30 | $1.98 | 45.40 K | $9.43 M |
| 06/09/2026 | $1.81 | $2.03 (12.15%) | $2.35 | $1.80 | 283.75 K | $8.58 M |
| 06/08/2026 | $1.86 | $1.80 (-3.23%) | $1.92 | $1.80 | 6.70 K | $7.61 M |
| 06/05/2026 | $1.81 | $1.93 (6.63%) | $2.06 | $1.80 | 31.10 K | $8.16 M |
| 06/04/2026 | $1.90 | $1.81 (-4.74%) | $2.00 | $1.81 | 15.14 K | $7.65 M |
| 06/03/2026 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.83 | 29.81 K | $8.29 M |
| 06/02/2026 | $2.03 | $2.01 (-0.99%) | $2.21 | $1.96 | 39.70 K | $8.50 M |
| 06/01/2026 | $2.05 | $2.11 (2.93%) | $2.11 | $1.93 | 23.21 K | $8.92 M |
| 05/29/2026 | $1.88 | $1.98 (5.32%) | $2.20 | $1.88 | 48.90 K | $8.37 M |
| 05/28/2026 | $1.85 | $1.92 (3.78%) | $2.04 | $1.85 | 24.84 K | $8.12 M |
| 05/27/2026 | $1.80 | $1.88 (4.44%) | $1.96 | $1.80 | 13.40 K | $7.95 M |
| 05/26/2026 | $1.90 | $1.82 (-4.21%) | $1.97 | $1.82 | 90.02 K | $7.69 M |
| 05/22/2026 | $1.90 | $1.91 (0.53%) | $1.97 | $1.88 | 20.97 K | $8.07 M |
| 05/21/2026 | $1.85 | $1.87 (1.08%) | $1.95 | $1.85 | 23.00 K | $7.91 M |
| 05/20/2026 | $1.93 | $1.77 (-8.29%) | $1.99 | $1.73 | 84.40 K | $7.48 M |
| 05/19/2026 | $1.81 | $1.84 (1.66%) | $1.97 | $1.78 | 63.77 K | $7.78 M |
| 05/18/2026 | $1.92 | $1.82 (-5.21%) | $1.93 | $1.71 | 21.90 K | $7.69 M |
| 05/15/2026 | $1.74 | $1.89 (8.62%) | $1.98 | $1.71 | 24.34 K | $7.99 M |
| 05/14/2026 | $1.80 | $1.78 (-1.11%) | $1.88 | $1.69 | 51.08 K | $7.53 M |
| 05/13/2026 | $1.85 | $1.75 (-5.41%) | $1.91 | $1.74 | 67.20 K | $7.40 M |
| 05/12/2026 | $1.86 | $1.90 (2.15%) | $1.96 | $1.69 | 68.10 K | $8.03 M |
| 05/11/2026 | $1.95 | $1.91 (-2.05%) | $2.05 | $1.85 | 48.86 K | $8.07 M |
| 05/08/2026 | $2.10 | $1.89 (-10%) | $2.10 | $1.85 | 114.83 K | $7.99 M |
| 05/07/2026 | $1.91 | $2.13 (11.52%) | $2.28 | $1.91 | 154.20 K | $9.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
