Get the Stockscreener App
1.85
3.93%
0.07
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 21, 2026, is $1.85.
- 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 36.03% to $1.85 now.
- The 52-week high stock price for OIO is $11.55, representing a 524.32% increase from the current share price, occurred on March 10, 2026.
- The 52-week low stock price for OIO is $1.36, indicating a -26.49% 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 21, 2026 | $1.88 | $1.78 | $0.10 | 101,230.0 | +3.93% |
| Oct 20, 2026 | $1.85 | $1.72 | $0.13 | 102,006.0 | -1.11% |
| Oct 19, 2026 | $1.80 | $1.67 | $0.13 | 108,382.0 | +1.12% |
| Oct 16, 2026 | $1.78 | $1.63 | $0.15 | 108,931.0 | +9.88% |
| Oct 15, 2026 | $1.74 | $1.61 | $0.13 | 101,485.0 | -3.57% |
| 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% |
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 | 1,606,659.0 | +5.11% |
| 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% |
0.30%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):