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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.75 | $1.82 (4%) | $1.82 | $1.58 | 104.18 K | $3.92 M |
| 11/04/2026 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.70 | 100.91 K | $3.75 M |
| 11/03/2026 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.71 | 106.90 K | $3.79 M |
| 11/02/2026 | $1.89 | $1.88 (-0.53%) | $1.93 | $1.82 | 104.20 K | $4.05 M |
| 10/30/2026 | $1.90 | $1.90 (0%) | $1.98 | $1.84 | 103.91 K | $4.10 M |
| 10/29/2026 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.82 | 104.54 K | $4.07 M |
| 10/28/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.79 | 106.05 K | $4.20 M |
| 10/27/2026 | $1.86 | $1.78 (-4.3%) | $1.92 | $1.75 | 104.50 K | $3.84 M |
| 10/26/2026 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.83 | 105.35 K | $3.99 M |
| 10/23/2026 | $1.90 | $1.90 (0%) | $2.00 | $1.84 | 102.90 K | $4.10 M |
| 10/22/2026 | $1.89 | $1.87 (-1.06%) | $2.06 | $1.86 | 104.84 K | $4.03 M |
| 10/21/2026 | $1.78 | $1.85 (3.93%) | $1.88 | $1.78 | 101.23 K | $3.99 M |
| 10/20/2026 | $1.78 | $1.78 (0%) | $1.85 | $1.72 | 102.01 K | $3.84 M |
| 10/19/2026 | $1.74 | $1.80 (3.45%) | $1.80 | $1.67 | 108.40 K | $3.88 M |
| 10/16/2026 | $1.63 | $1.78 (9.2%) | $1.78 | $1.63 | 108.93 K | $3.84 M |
| 10/15/2026 | $1.65 | $1.62 (-1.82%) | $1.74 | $1.61 | 101.50 K | $3.49 M |
| 10/14/2026 | $1.64 | $1.68 (2.44%) | $1.71 | $1.64 | 109.02 K | $3.62 M |
| 10/13/2026 | $1.70 | $1.71 (0.59%) | $1.84 | $1.63 | 111.84 K | $3.69 M |
| 10/12/2026 | $1.75 | $1.82 (4%) | $1.82 | $1.70 | 103.54 K | $3.92 M |
| 10/09/2026 | $1.81 | $1.70 (-6.08%) | $1.84 | $1.65 | 105.42 K | $3.66 M |
| 10/08/2026 | $1.65 | $1.76 (6.67%) | $1.78 | $1.60 | 103.84 K | $3.79 M |
| 10/07/2026 | $1.85 | $1.65 (-10.81%) | $1.85 | $1.65 | 112.73 K | $3.56 M |
| 10/06/2026 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.74 | 110.94 K | $3.88 M |
| 10/05/2026 | $1.84 | $1.73 (-5.98%) | $1.92 | $1.73 | 107.50 K | $3.73 M |
| 10/02/2026 | $1.73 | $1.90 (9.83%) | $1.90 | $1.66 | 116.00 K | $4.10 M |
| 10/01/2026 | $1.70 | $1.77 (4.12%) | $1.81 | $1.66 | 103.90 K | $3.82 M |
| 09/30/2026 | $1.78 | $1.76 (-1.12%) | $1.96 | $1.63 | 116.10 K | $3.79 M |
| 09/29/2026 | $1.50 | $1.77 (18%) | $1.79 | $1.36 | 174.54 K | $3.82 M |
| 09/28/2026 | $1.65 | $1.45 (-12.12%) | $1.67 | $1.40 | 126.90 K | $3.13 M |
| 09/25/2026 | $1.79 | $1.65 (-7.82%) | $1.83 | $1.62 | 106.70 K | $3.56 M |
| 09/24/2026 | $1.85 | $1.68 (-9.19%) | $1.95 | $1.64 | 153.70 K | $3.62 M |
| 09/23/2026 | $1.91 | $1.87 (-2.09%) | $1.96 | $1.80 | 108.15 K | $4.03 M |
| 09/22/2026 | $2.00 | $1.91 (-4.5%) | $2.10 | $1.88 | 106.30 K | $4.12 M |
| 09/21/2026 | $2.05 | $1.99 (-2.93%) | $2.16 | $1.97 | 121.30 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 |
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.
