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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.05 | $1.99 (-2.93%) | $2.16 | $1.97 | 121.27 K | $4.29 M |
| 09/18/2026 | $2.06 | $1.96 (-4.85%) | $2.32 | $1.93 | 106.80 K | $4.23 M |
| 09/17/2026 | $1.92 | $2.09 (8.85%) | $2.09 | $1.83 | 126.56 K | $4.51 M |
| 09/16/2026 | $1.78 | $1.85 (3.93%) | $1.94 | $1.77 | 112.95 K | $3.99 M |
| 09/15/2026 | $1.87 | $1.78 (-4.81%) | $1.91 | $1.76 | 115.15 K | $3.84 M |
| 09/14/2026 | $2.07 | $1.97 (-4.83%) | $2.95 | $1.75 | 915.23 K | $4.25 M |
| 09/11/2026 | $1.64 | $1.99 (21.34%) | $1.99 | $1.62 | 154.52 K | $4.29 M |
| 09/10/2026 | $1.62 | $1.68 (3.7%) | $1.74 | $1.59 | 101.90 K | $3.62 M |
| 09/09/2026 | $1.79 | $1.60 (-10.61%) | $1.80 | $1.60 | 111.10 K | $3.45 M |
| 09/08/2026 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.73 | 101.10 K | $3.75 M |
| 09/04/2026 | $1.71 | $1.76 (2.92%) | $1.90 | $1.66 | 101.32 K | $3.79 M |
| 09/03/2026 | $1.73 | $1.70 (-1.73%) | $1.79 | $1.60 | 100.90 K | $3.66 M |
| 09/02/2026 | $1.94 | $1.71 (-11.86%) | $1.95 | $1.69 | 130.15 K | $3.69 M |
| 09/01/2026 | $1.91 | $1.86 (-2.62%) | $1.98 | $1.86 | 103.90 K | $4.01 M |
| 08/31/2026 | $1.91 | $1.85 (-3.14%) | $1.97 | $1.84 | 106.20 K | $3.99 M |
| 08/28/2026 | $2.03 | $2.02 (-0.49%) | $2.06 | $1.92 | 107.61 K | $4.35 M |
| 08/27/2026 | $1.87 | $2.07 (10.7%) | $2.07 | $1.85 | 128.61 K | $4.46 M |
| 08/26/2026 | $1.83 | $1.85 (1.09%) | $1.90 | $1.78 | 101.11 K | $3.99 M |
| 08/25/2026 | $1.83 | $1.85 (1.09%) | $1.92 | $1.70 | 101.90 K | $3.99 M |
| 08/24/2026 | $1.91 | $1.81 (-5.24%) | $1.92 | $1.80 | 102.90 K | $3.90 M |
| 08/21/2026 | $1.88 | $1.94 (3.19%) | $2.00 | $1.83 | 101.61 K | $4.18 M |
| 08/20/2026 | $1.99 | $1.85 (-7.04%) | $2.02 | $1.85 | 103.22 K | $3.99 M |
| 08/19/2026 | $2.08 | $1.95 (-6.25%) | $2.14 | $1.92 | 102.70 K | $4.20 M |
| 08/18/2026 | $2.08 | $1.99 (-4.33%) | $2.08 | $1.84 | 102.50 K | $4.29 M |
| 08/17/2026 | $1.93 | $1.91 (-1.04%) | $2.02 | $1.86 | 102.33 K | $4.12 M |
| 08/14/2026 | $2.10 | $1.95 (-7.14%) | $2.11 | $1.86 | 103.20 K | $4.20 M |
| 08/13/2026 | $1.93 | $2.01 (4.15%) | $2.29 | $1.86 | 235.35 K | $4.33 M |
| 08/12/2026 | $1.76 | $1.83 (3.98%) | $1.95 | $1.72 | 104.40 K | $3.94 M |
| 08/11/2026 | $1.65 | $1.81 (9.7%) | $1.98 | $1.65 | 101.33 K | $3.90 M |
| 08/10/2026 | $1.89 | $1.63 (-13.76%) | $1.92 | $1.55 | 134.31 K | $3.51 M |
| 08/07/2026 | $2.00 | $1.84 (-8%) | $2.04 | $1.84 | 116.33 K | $3.97 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 |
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.
