OIO Group OIO
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,73-0,03 (-%1,70)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,74 | -%1,14 | $1,70 | $1,78 | $1,66 | 100,71K |
| 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 |