Get the Stockscreener App
1.72
7.03%
-0.13
After Hours:
1.72
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 May 05, 2026, is $1.72.
- 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 14.67% to $1.72 now.
- The 52-week high stock price for OIO is $11.46, representing a 566.28% increase from the current share price, occurred on March 11, 2026.
- The 52-week low stock price for OIO is $1.50, indicating a -12.79% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $1.88 | $1.70 | $0.1756 | 49,990.0 | -7.03% |
| May 04, 2026 | $2.07 | $1.80 | $0.27 | 138,209.0 | -11.48% |
| May 01, 2026 | $2.43 | $1.69 | $0.7399 | 1,072,914.0 | +21.51% |
| Apr 30, 2026 | $1.80 | $1.70 | $0.10 | 63,050.0 | -2.82% |
| Apr 29, 2026 | $1.80 | $1.58 | $0.22 | 161,268.0 | +3.51% |
| Apr 28, 2026 | $2.29 | $1.50 | $0.79 | 499,937.0 | -10.00% |
| Apr 27, 2026 | $2.90 | $1.88 | $1.02 | 311,534.0 | -35.15% |
| Apr 24, 2026 | $7.50 | $2.92 | $4.58 | 240,418.0 | -58.44% |
| Apr 23, 2026 | $8.37 | $6.75 | $1.62 | 39,262.3 | -7.84% |
| Apr 22, 2026 | $8.70 | $7.62 | $1.08 | 23,283.3 | -9.89% |
| Apr 21, 2026 | $8.79 | $8.40 | $0.39 | 12,507.7 | -3.74% |
| Apr 20, 2026 | $8.91 | $8.25 | $0.66 | 26,633.0 | +2.08% |
| Apr 17, 2026 | $9.09 | $8.46 | $0.63 | 16,437.3 | -2.37% |
| Apr 16, 2026 | $9.00 | $8.70 | $0.2985 | 13,988.7 | -3.28% |
| Apr 15, 2026 | $9.21 | $8.73 | $0.48 | 37,669.0 | +2.69% |
| Apr 14, 2026 | $9.42 | $8.58 | $0.84 | 36,738.3 | +0.00% |
| Apr 13, 2026 | $9.15 | $8.25 | $0.90 | 35,172.0 | -3.26% |
| Apr 10, 2026 | $9.42 | $8.82 | $0.60 | 41,772.0 | +0.66% |
| Apr 09, 2026 | $9.21 | $8.16 | $1.05 | 49,404.7 | +1.33% |
| Apr 08, 2026 | $9.33 | $8.85 | $0.48 | 34,481.7 | -2.90% |
| Apr 07, 2026 | $9.51 | $9.12 | $0.39 | 33,854.3 | -0.96% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $2.43 | $1.69 | $0.7399 | 1,311,103.0 | +0.00% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):