OIO Group OIO
NASDAQ · United States · Finance
$1.74-0.02 (-1.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.74 | -1.14% | $1.70 | $1.78 | $1.66 | 84.74K |
| 2026-09-30 | $1.76 | -0.56% | $1.78 | $1.96 | $1.63 | 116.10K |
| 2026-09-29 | $1.77 | +22.07% | $1.50 | $1.79 | $1.36 | 169.00K |
| 2026-09-28 | $1.45 | -12.12% | $1.65 | $1.67 | $1.40 | 126.90K |
| 2026-09-25 | $1.65 | -1.73% | $1.79 | $1.83 | $1.62 | 106.70K |
| 2026-09-24 | $1.68 | -9.97% | $1.85 | $1.95 | $1.64 | 153.70K |
| 2026-09-23 | $1.87 | -2.36% | $1.91 | $1.96 | $1.80 | 108.10K |
| 2026-09-22 | $1.91 | -4.02% | $2.00 | $2.10 | $1.88 | 106.30K |
| 2026-09-21 | $1.99 | +1.53% | $2.05 | $2.16 | $1.97 | 121.30K |
| 2026-09-18 | $1.96 | -6.22% | $2.06 | $2.32 | $1.93 | 106.80K |
| 2026-09-17 | $2.09 | +12.97% | $1.92 | $2.09 | $1.83 | 126.50K |
| 2026-09-16 | $1.85 | +3.93% | $1.78 | $1.94 | $1.77 | 112.90K |
| 2026-09-15 | $1.78 | -9.64% | $1.87 | $1.91 | $1.76 | 114.80K |
| 2026-09-14 | $1.97 | -1.01% | $2.07 | $2.95 | $1.75 | 912.40K |
| 2026-09-11 | $1.99 | +18.45% | $1.64 | $1.99 | $1.62 | 154.10K |
| 2026-09-10 | $1.68 | +5.00% | $1.62 | $1.74 | $1.59 | 101.90K |
| 2026-09-09 | $1.60 | -7.78% | $1.79 | $1.80 | $1.60 | 111.10K |
| 2026-09-08 | $1.74 | -1.42% | $1.77 | $1.81 | $1.73 | 101.10K |
| 2026-09-04 | $1.76 | +3.53% | $1.71 | $1.90 | $1.66 | 101.30K |
| 2026-09-03 | $1.70 | -0.58% | $1.73 | $1.79 | $1.60 | 100.90K |
| 2026-09-02 | $1.71 | -8.06% | $1.94 | $1.95 | $1.69 | 130.10K |
| 2026-09-01 | $1.86 | +0.54% | $1.91 | $1.98 | $1.86 | 103.90K |
| 2026-08-31 | $1.85 | -8.28% | $1.91 | $1.97 | $1.84 | 106.20K |
| 2026-08-28 | $2.02 | -2.56% | $2.03 | $2.06 | $1.92 | 107.50K |
| 2026-08-27 | $2.07 | +11.89% | $1.87 | $2.07 | $1.85 | 128.60K |
| 2026-08-26 | $1.85 | +0.27% | $1.83 | $1.90 | $1.78 | 101.10K |
| 2026-08-25 | $1.85 | +1.93% | $1.83 | $1.92 | $1.70 | 101.90K |
| 2026-08-24 | $1.81 | -6.70% | $1.91 | $1.92 | $1.80 | 102.80K |
| 2026-08-21 | $1.94 | +4.86% | $1.88 | $2.00 | $1.83 | 101.60K |
| 2026-08-20 | $1.85 | -5.13% | $1.99 | $2.02 | $1.85 | 103.20K |
| 2026-08-19 | $1.95 | -2.01% | $2.08 | $2.14 | $1.92 | 102.70K |
| 2026-08-18 | $1.99 | +4.46% | $2.08 | $2.08 | $1.84 | 102.40K |
| 2026-08-17 | $1.90 | -2.31% | $1.93 | $2.02 | $1.86 | 102.30K |
| 2026-08-14 | $1.95 | -2.99% | $2.10 | $2.11 | $1.86 | 103.20K |
| 2026-08-13 | $2.01 | +9.84% | $1.93 | $2.29 | $1.86 | 235.00K |
| 2026-08-12 | $1.83 | +1.10% | $1.76 | $1.95 | $1.72 | 104.40K |
| 2026-08-11 | $1.81 | +11.04% | $1.65 | $1.98 | $1.65 | 101.30K |
| 2026-08-10 | $1.63 | -11.41% | $1.89 | $1.92 | $1.55 | 134.30K |
| 2026-08-07 | $1.84 | -2.13% | $2.00 | $2.04 | $1.84 | 116.30K |
| 2026-08-06 | $1.88 | +2.17% | $1.82 | $2.00 | $1.78 | 104.30K |
| 2026-08-05 | $1.84 | +2.22% | $1.88 | $1.88 | $1.75 | 104.10K |
| 2026-08-04 | $1.80 | -7.22% | $1.96 | $2.04 | $1.80 | 67.10K |
| 2026-08-03 | $1.94 | -4.67% | $2.12 | $2.12 | $1.88 | 63.90K |
| 2026-07-31 | $2.04 | +0.25% | $2.02 | $2.13 | $1.96 | 108.20K |
| 2026-07-30 | $2.03 | 0.00% | $2.20 | $2.20 | $1.81 | 56.40K |
| 2026-07-29 | $2.03 | +3.05% | $2.07 | $2.10 | $1.93 | 76.20K |
| 2026-07-28 | $1.97 | -0.51% | $2.04 | $2.08 | $1.87 | 120.50K |
| 2026-07-27 | $1.98 | 0.00% | $1.96 | $2.05 | $1.95 | 102.60K |
| 2026-07-24 | $1.98 | -4.81% | $2.16 | $2.20 | $1.94 | 268.00K |
| 2026-07-23 | $2.08 | 0.00% | $2.12 | $2.12 | $1.95 | 250.70K |
| 2026-07-22 | $2.08 | -3.70% | $2.20 | $2.20 | $1.92 | 239.80K |
| 2026-07-21 | $2.16 | +10.20% | $2.01 | $2.20 | $1.86 | 215.70K |
| 2026-07-20 | $1.96 | -7.11% | $2.06 | $2.08 | $1.83 | 180.90K |
| 2026-07-17 | $2.11 | +11.05% | $1.97 | $2.19 | $1.87 | 303.60K |
| 2026-07-16 | $1.90 | -3.55% | $2.19 | $2.19 | $1.85 | 124.20K |
| 2026-07-15 | $1.97 | -4.37% | $2.05 | $2.34 | $1.65 | 81.80K |
| 2026-07-14 | $2.06 | -5.94% | $2.28 | $2.35 | $1.95 | 139.20K |
| 2026-07-13 | $2.19 | 0.00% | $1.86 | $2.35 | $1.86 | 23.20K |
| 2026-07-10 | $2.19 | -1.35% | $2.23 | $2.37 | $2.19 | 5.30K |
| 2026-07-09 | $2.22 | +2.78% | $2.30 | $2.30 | $2.16 | 8.20K |
| 2026-07-08 | $2.16 | -2.26% | $2.10 | $2.38 | $2.10 | 5.10K |
| 2026-07-07 | $2.21 | -3.49% | $2.39 | $2.40 | $2.20 | 6.30K |
| 2026-07-06 | $2.29 | -4.98% | $2.32 | $2.55 | $2.08 | 6.70K |
| 2026-07-02 | $2.41 | -2.82% | $2.40 | $2.45 | $2.31 | 4.70K |
| 2026-07-01 | $2.48 | +8.77% | $2.30 | $2.52 | $2.29 | 23.40K |
| 2026-06-30 | $2.28 | +5.56% | $2.20 | $2.35 | $2.20 | 14.50K |
| 2026-06-29 | $2.16 | +7.46% | $2.30 | $2.30 | $1.88 | 25.60K |
| 2026-06-26 | $2.01 | -1.47% | $1.99 | $2.15 | $1.77 | 131.30K |
| 2026-06-25 | $2.04 | -15.70% | $2.37 | $2.50 | $1.90 | 50.90K |
| 2026-06-24 | $2.42 | +2.54% | $2.40 | $2.50 | $2.30 | 11.80K |
| 2026-06-23 | $2.36 | +2.16% | $2.49 | $2.50 | $2.26 | 16.50K |
| 2026-06-22 | $2.31 | +0.87% | $2.30 | $2.50 | $2.30 | 24.80K |
| 2026-06-18 | $2.29 | -2.97% | $2.21 | $2.51 | $2.21 | 21.90K |
| 2026-06-17 | $2.36 | -4.07% | $2.46 | $2.54 | $2.23 | 21.70K |
| 2026-06-16 | $2.46 | +2.07% | $2.44 | $2.55 | $2.42 | 10.10K |
| 2026-06-15 | $2.41 | +4.33% | $2.22 | $2.54 | $2.16 | 26.40K |
| 2026-06-12 | $2.31 | +0.43% | $2.32 | $2.55 | $2.13 | 30.70K |
| 2026-06-11 | $2.30 | +3.14% | $2.23 | $2.55 | $2.10 | 61.00K |
| 2026-06-10 | $2.23 | +9.85% | $1.98 | $2.30 | $1.98 | 45.40K |
| 2026-06-09 | $2.03 | +12.78% | $1.81 | $2.35 | $1.80 | 283.60K |
| 2026-06-08 | $1.80 | -6.74% | $1.86 | $1.92 | $1.80 | 6.70K |
| 2026-06-05 | $1.93 | +6.63% | $1.81 | $2.06 | $1.80 | 31.10K |
| 2026-06-04 | $1.81 | -7.65% | $1.90 | $2.00 | $1.81 | 15.10K |
| 2026-06-03 | $1.96 | -2.49% | $2.04 | $2.04 | $1.83 | 29.80K |
| 2026-06-02 | $2.01 | -4.74% | $2.03 | $2.21 | $1.96 | 39.70K |
| 2026-06-01 | $2.11 | +6.57% | $2.05 | $2.11 | $1.93 | 23.20K |
| 2026-05-29 | $1.98 | +3.13% | $1.88 | $2.20 | $1.88 | 48.90K |
| 2026-05-28 | $1.92 | +2.13% | $1.85 | $2.04 | $1.85 | 24.80K |
| 2026-05-27 | $1.88 | +3.30% | $1.80 | $1.96 | $1.80 | 13.40K |
| 2026-05-26 | $1.82 | -4.71% | $1.90 | $1.97 | $1.82 | 89.90K |