Get the Stockscreener App
1.679
9.97%
-0.186
Pre-market:
1.79
0.111
+6.61%
Oio Group Stock (OIO) Price History
The historical daily chart and data for Oio Group stock (OIO), show that the latest closing stock price as of September 24, 2026, is $1.679.
- Oio Group all-time high stock price is $11.46, occurred on March 11, 2026.
- The lowest Oio Group stock price recorded was $1.50 on April 28, 2026. Since then, Oio Group's stock price has risen over 11.93% to $1.679 now.
- The 52-week high stock price for OIO is $11.46, representing a 582.55% increase from the current share price, occurred on March 11, 2026.
- The 52-week low stock price for OIO is $1.50, indicating a -10.66% decrease from the current share price, occurred on April 28, 2026.
The table below shows more information about OIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $1.95 | $1.64 | $0.31 | 153,656.0 | -9.97% |
| Sep 23, 2026 | $1.96 | $1.80 | $0.16 | 108,147.0 | -2.36% |
| Sep 22, 2026 | $2.10 | $1.88 | $0.2175 | 106,250.0 | -4.02% |
| Sep 21, 2026 | $2.16 | $1.97 | $0.19 | 121,273.0 | +1.53% |
| Sep 18, 2026 | $2.32 | $1.93 | $0.3868 | 106,786.0 | -6.22% |
| Sep 17, 2026 | $2.09 | $1.83 | $0.2599 | 126,521.0 | +12.97% |
| Sep 16, 2026 | $1.94 | $1.77 | $0.17 | 112,942.0 | +3.93% |
| Sep 15, 2026 | $1.91 | $1.76 | $0.152 | 114,815.0 | -9.64% |
| Sep 14, 2026 | $2.95 | $1.75 | $1.20 | 910,699.0 | -1.01% |
| Sep 11, 2026 | $1.99 | $1.62 | $0.37 | 152,563.0 | +18.45% |
| Sep 10, 2026 | $1.74 | $1.59 | $0.1543 | 101,897.0 | +5.00% |
| Sep 09, 2026 | $1.80 | $1.60 | $0.20 | 111,075.0 | -7.78% |
| Sep 08, 2026 | $1.81 | $1.73 | $0.08 | 101,100.0 | -1.42% |
| Sep 04, 2026 | $1.90 | $1.66 | $0.2399 | 101,314.0 | +3.53% |
| Sep 03, 2026 | $1.79 | $1.60 | $0.19 | 100,890.0 | -0.58% |
| Sep 02, 2026 | $1.95 | $1.69 | $0.26 | 130,147.0 | -8.06% |
| Sep 01, 2026 | $1.98 | $1.86 | $0.12 | 103,886.0 | +0.54% |
| Aug 31, 2026 | $1.97 | $1.84 | $0.1299 | 106,158.0 | -8.28% |
| Aug 28, 2026 | $2.06 | $1.92 | $0.1399 | 107,524.0 | -2.56% |
| Aug 27, 2026 | $2.07 | $1.85 | $0.22 | 128,593.0 | +11.89% |
| Aug 26, 2026 | $1.90 | $1.78 | $0.12 | 101,111.0 | +0.27% |
Oio Group Stock (OIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oio Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oio Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oio Group Stock (OIO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $2.95 | $1.59 | $1.36 | 2,917,617.0 | -9.24% |
| Aug, 2026 | $2.29 | $1.55 | $0.7399 | 2,292,322.0 | -9.09% |
| Jul, 2026 | $2.55 | $1.65 | $0.8999 | 2,320,616.0 | -10.75% |
| Jun, 2026 | $2.55 | $1.77 | $0.78 | 916,000.0 | +15.15% |
| May, 2026 | $2.43 | $1.69 | $0.74 | 2,227,570.0 | +15.12% |
| Apr, 2026 | $9.72 | $1.50 | $8.22 | 1,757,449.0 | -80.56% |
| Mar, 2026 | $11.46 | $8.60 | $2.86 | 175,513.3 | +0.00% |
1.13%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):