Get the Stockscreener App
1.6899
0.59%
0.0099
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 October 15, 2026, is $1.6899.
- Oio Group all-time high stock price is $11.55, occurred on March 10, 2026.
- The lowest Oio Group stock price recorded was $1.36 on September 29, 2026. Since then, Oio Group's stock price has risen over 24.26% to $1.6899 now.
- The 52-week high stock price for OIO is $11.55, representing a 583.47% increase from the current share price, occurred on March 10, 2026.
- The 52-week low stock price for OIO is $1.36, indicating a -19.52% decrease from the current share price, occurred on September 29, 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $1.74 | $1.61 | $0.13 | 100,065.0 | +0.59% |
| Oct 14, 2026 | $1.71 | $1.64 | $0.07 | 109,024.0 | -1.75% |
| Oct 13, 2026 | $1.84 | $1.63 | $0.21 | 111,840.0 | -6.04% |
| Oct 12, 2026 | $1.82 | $1.70 | $0.12 | 103,540.0 | +7.06% |
| Oct 09, 2026 | $1.84 | $1.65 | $0.19 | 105,418.0 | -3.41% |
| Oct 08, 2026 | $1.78 | $1.60 | $0.1834 | 103,838.0 | +6.67% |
| Oct 07, 2026 | $1.85 | $1.65 | $0.20 | 112,730.0 | -8.33% |
| Oct 06, 2026 | $1.87 | $1.74 | $0.13 | 110,938.0 | +4.05% |
| Oct 05, 2026 | $1.92 | $1.73 | $0.19 | 107,458.0 | -8.95% |
| Oct 02, 2026 | $1.90 | $1.66 | $0.24 | 115,952.0 | +7.34% |
| Oct 01, 2026 | $1.81 | $1.66 | $0.1498 | 103,887.0 | +0.57% |
| Sep 30, 2026 | $1.96 | $1.63 | $0.33 | 116,071.0 | -0.56% |
| Sep 29, 2026 | $1.79 | $1.36 | $0.4343 | 168,866.0 | +22.07% |
| Sep 28, 2026 | $1.67 | $1.40 | $0.27 | 126,874.0 | -12.12% |
| Sep 25, 2026 | $1.83 | $1.62 | $0.21 | 106,669.0 | -1.73% |
| Sep 24, 2026 | $1.95 | $1.64 | $0.31 | 153,627.0 | -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 | 106,251.0 | -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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $1.92 | $1.60 | $0.32 | 1,184,690.0 | -3.98% |
| Sep, 2026 | $2.95 | $1.36 | $1.59 | 3,282,413.0 | -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 | $11.55 | $8.50 | $3.05 | 608,616.0 | +0.00% |
0.62%
2.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):