Get the Stockscreener App
1.95
2.99%
-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 August 14, 2026, is $1.95.
- 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 30.00% to $1.95 now.
- The 52-week high stock price for OIO is $11.46, representing a 487.69% increase from the current share price, occurred on March 11, 2026.
- The 52-week low stock price for OIO is $1.50, indicating a -23.08% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 05, 2026 | $1.88 | $1.75 | $0.13 | 104,071.0 | +2.22% |
| Aug 04, 2026 | $2.04 | $1.80 | $0.2399 | 67,051.0 | -7.22% |
| Aug 03, 2026 | $2.12 | $1.88 | $0.24 | 63,928.0 | -4.67% |
| Jul 31, 2026 | $2.13 | $1.96 | $0.17 | 108,159.0 | +0.25% |
| Jul 30, 2026 | $2.20 | $1.81 | $0.3899 | 56,439.0 | +0.00% |
| Jul 29, 2026 | $2.10 | $1.93 | $0.1692 | 76,172.0 | +3.05% |
| Jul 28, 2026 | $2.08 | $1.87 | $0.212 | 120,513.0 | -0.51% |
| Jul 27, 2026 | $2.05 | $1.95 | $0.10 | 102,595.0 | +0.00% |
| Jul 24, 2026 | $2.20 | $1.94 | $0.26 | 268,029.0 | -4.81% |
| Jul 23, 2026 | $2.12 | $1.95 | $0.17 | 250,479.0 | +0.00% |
| Jul 22, 2026 | $2.20 | $1.92 | $0.28 | 239,697.0 | -3.70% |
| Jul 21, 2026 | $2.20 | $1.86 | $0.3399 | 215,716.0 | +10.20% |
| Jul 20, 2026 | $2.08 | $1.83 | $0.25 | 180,860.0 | -7.11% |
| Jul 17, 2026 | $2.19 | $1.87 | $0.3246 | 301,963.0 | +11.05% |
| Jul 16, 2026 | $2.19 | $1.85 | $0.34 | 124,216.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $2.29 | $1.55 | $0.7399 | 1,235,226.0 | -4.18% |
| 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% |
3.63%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):