Get the Stockscreener App
1.76
3.53%
0.06
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 04, 2026, is $1.76.
- 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 17.33% to $1.76 now.
- The 52-week high stock price for OIO is $11.46, representing a 551.14% increase from the current share price, occurred on March 11, 2026.
- The 52-week low stock price for OIO is $1.50, indicating a -14.77% 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 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% |
| Aug 25, 2026 | $1.92 | $1.70 | $0.2133 | 101,857.0 | +1.93% |
| Aug 24, 2026 | $1.92 | $1.80 | $0.12 | 102,810.0 | -6.70% |
| Aug 21, 2026 | $2.00 | $1.83 | $0.1699 | 101,606.0 | +4.86% |
| Aug 20, 2026 | $2.02 | $1.85 | $0.17 | 103,215.0 | -5.13% |
| Aug 19, 2026 | $2.14 | $1.92 | $0.22 | 102,678.0 | -2.01% |
| Aug 18, 2026 | $2.08 | $1.83 | $0.24 | 102,426.0 | +4.46% |
| Aug 17, 2026 | $2.02 | $1.86 | $0.155 | 102,314.0 | -2.31% |
| Aug 14, 2026 | $2.11 | $1.86 | $0.25 | 103,196.0 | -2.99% |
| Aug 13, 2026 | $2.29 | $1.86 | $0.43 | 234,126.0 | +9.84% |
| Aug 12, 2026 | $1.95 | $1.72 | $0.2299 | 104,369.0 | +1.10% |
| Aug 11, 2026 | $1.98 | $1.65 | $0.3299 | 101,298.0 | +11.04% |
| Aug 10, 2026 | $1.92 | $1.55 | $0.3699 | 134,312.0 | -11.41% |
| Aug 07, 2026 | $2.04 | $1.84 | $0.20 | 116,330.0 | -2.13% |
| Aug 06, 2026 | $2.00 | $1.78 | $0.22 | 103,349.0 | +2.17% |
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 | $1.98 | $1.60 | $0.38 | 537,551.0 | -4.86% |
| 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% |
0.97%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):