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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.75 | 95.35 K | $7.53 M |
| 05/05/2026 | $1.85 | $1.72 (-7.03%) | $1.88 | $1.70 | 50.70 K | $7.27 M |
| 05/04/2026 | $2.07 | $1.85 (-10.63%) | $2.07 | $1.80 | 140.30 K | $7.82 M |
| 05/01/2026 | $1.78 | $2.09 (17.42%) | $2.43 | $1.69 | 1.08 M | $8.84 M |
| 04/30/2026 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.70 | 63.90 K | $7.27 M |
| 04/29/2026 | $1.73 | $1.77 (2.31%) | $1.80 | $1.58 | 161.80 K | $7.48 M |
| 04/28/2026 | $1.85 | $1.71 (-7.57%) | $2.29 | $1.50 | 500.54 K | $7.23 M |
| 04/27/2026 | $2.78 | $1.90 (-31.65%) | $2.90 | $1.88 | 327.50 K | $8.03 M |
| 04/24/2026 | $7.04 | $2.93 (-58.38%) | $7.50 | $2.92 | 243.70 K | $12.39 M |
| 04/23/2026 | $8.37 | $7.05 (-15.77%) | $8.37 | $6.75 | 39.30 K | $29.81 M |
| 04/22/2026 | $8.37 | $7.65 (-8.6%) | $8.70 | $7.62 | 23.30 K | $32.34 M |
| 04/21/2026 | $8.79 | $8.49 (-3.41%) | $8.79 | $8.40 | 12.51 K | $35.89 M |
| 04/20/2026 | $8.73 | $8.82 (1.03%) | $8.91 | $8.25 | 27.13 K | $37.29 M |
| 04/17/2026 | $8.76 | $8.64 (-1.37%) | $9.09 | $8.46 | 16.47 K | $36.53 M |
| 04/16/2026 | $9.00 | $8.85 (-1.67%) | $9.00 | $8.70 | 14.00 K | $37.41 M |
| 04/15/2026 | $8.76 | $9.15 (4.45%) | $9.21 | $8.73 | 37.67 K | $38.68 M |
| 04/14/2026 | $8.91 | $8.91 (0%) | $9.42 | $8.58 | 36.77 K | $37.67 M |
| 04/13/2026 | $9.00 | $8.91 (-1%) | $9.15 | $8.25 | 35.17 K | $37.67 M |
| 04/10/2026 | $9.00 | $9.21 (2.33%) | $9.42 | $8.82 | 41.84 K | $38.94 M |
| 04/09/2026 | $9.09 | $9.15 (0.66%) | $9.21 | $8.16 | 49.41 K | $38.68 M |
| 04/08/2026 | $9.24 | $9.03 (-2.27%) | $9.33 | $8.85 | 35.29 K | $38.18 M |
| 04/07/2026 | $9.51 | $9.30 (-2.21%) | $9.51 | $9.12 | 33.87 K | $39.32 M |
| 04/06/2026 | $9.45 | $9.39 (-0.63%) | $9.60 | $8.97 | 13.54 K | $39.70 M |
| 04/02/2026 | $9.45 | $9.54 (0.95%) | $9.60 | $9.30 | 37.17 K | $40.33 M |
| 04/01/2026 | $9.12 | $9.57 (4.93%) | $9.72 | $9.12 | 29.37 K | $40.46 M |
| 03/31/2026 | $8.94 | $8.85 (-1.01%) | $8.97 | $8.85 | 1.13 K | $37.41 M |
| 03/30/2026 | $9.00 | $9.03 (0.33%) | $9.09 | $8.61 | 12.11 K | $38.18 M |
| 03/27/2026 | $9.06 | $9.09 (0.33%) | $9.21 | $8.70 | 10.61 K | $38.43 M |
| 03/26/2026 | $9.15 | $9.24 (0.98%) | $9.90 | $8.76 | 14.44 K | $39.06 M |
| 03/25/2026 | $9.15 | $9.09 (-0.66%) | $9.60 | $8.85 | 8.53 K | $38.43 M |
| 03/24/2026 | $9.15 | $9.12 (-0.33%) | $9.45 | $8.70 | 15.05 K | $38.56 M |
| 03/23/2026 | $9.45 | $9.45 (0%) | $9.45 | $9.15 | 4.00 K | $39.95 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.
