Get the Stockscreener App
1.71
1.85%
0.031
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 25, 2026, is $1.71.
- 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 14.00% to $1.71 now.
- The 52-week high stock price for OIO is $11.46, representing a 570.18% increase from the current share price, occurred on March 11, 2026.
- The 52-week low stock price for OIO is $1.50, indicating a -12.28% 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 25, 2026 | $1.83 | $1.71 | $0.12 | 19,634.0 | +1.85% |
| 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 | 2,783,595.0 | -7.57% |
| 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% |
0.70%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):