OIO Group(OIO)
$1.73-0.04 (-2.26%)
OIO
OIO Group historical prices
$1.73
At close:-0.04 (-2.26%)
Want to see OIO full AI Analyst Report?
OIO Group (OIO) Historical Prices
31 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.73 | 1.82 | 1.70 | 1.73 | 1.73 | -2.26% | 100,678 | 0.83 |
| Nov 11, 2026 | 1.73 | 1.86 | 1.70 | 1.77 | 1.77 | -0.56% | 104,074 | 0.86 |
| Nov 10, 2026 | 1.80 | 1.83 | 1.68 | 1.78 | 1.78 | -0.56% | 102,237 | 0.83 |
| Nov 09, 2026 | 1.74 | 1.85 | 1.71 | 1.80 | 1.80 | +0.56% | 101,053 | 0.82 |
| Nov 06, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | -1.65% | 102,071 | 0.83 |
| Nov 05, 2026 | 1.75 | 1.82 | 1.58 | 1.82 | 1.82 | +4.60% | 104,180 | 0.84 |
| Nov 04, 2026 | 1.77 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 100,910 | 0.82 |
| Nov 03, 2026 | 1.88 | 1.88 | 1.71 | 1.76 | 1.76 | -6.38% | 106,854 | 0.86 |
| Nov 02, 2026 | 1.89 | 1.93 | 1.82 | 1.88 | 1.88 | -1.05% | 104,199 | 0.84 |
| Oct 30, 2026 | 1.90 | 1.98 | 1.84 | 1.90 | 1.90 | +0.53% | 103,873 | 0.84 |
| Oct 29, 2026 | 1.94 | 1.94 | 1.82 | 1.89 | 1.89 | -3.08% | 104,537 | 0.85 |
| Oct 28, 2026 | 2.00 | 2.00 | 1.79 | 1.95 | 1.95 | +9.55% | 106,043 | 0.87 |
| Oct 27, 2026 | 1.86 | 1.92 | 1.75 | 1.78 | 1.78 | -3.78% | 104,477 | 0.86 |
| Oct 26, 2026 | 1.87 | 1.91 | 1.83 | 1.85 | 1.85 | -2.63% | 105,348 | 0.87 |
| Oct 23, 2026 | 1.90 | 2.00 | 1.84 | 1.90 | 1.90 | +1.60% | 102,862 | 0.85 |
| Oct 22, 2026 | 1.89 | 2.06 | 1.86 | 1.87 | 1.87 | +1.08% | 104,837 | 0.86 |
| Oct 21, 2026 | 1.78 | 1.88 | 1.78 | 1.85 | 1.85 | +3.93% | 101,229 | 0.81 |
| Oct 20, 2026 | 1.78 | 1.85 | 1.72 | 1.78 | 1.78 | -1.11% | 102,006 | 0.81 |
| Oct 19, 2026 | 1.74 | 1.80 | 1.67 | 1.80 | 1.80 | +1.12% | 108,382 | 0.84 |
| Oct 16, 2026 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | +9.88% | 108,929 | 0.84 |
| Oct 15, 2026 | 1.65 | 1.74 | 1.61 | 1.62 | 1.62 | -3.57% | 101,485 | 0.77 |
| Oct 14, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | -1.75% | 109,024 | 0.81 |
| Oct 13, 2026 | 1.70 | 1.84 | 1.63 | 1.71 | 1.71 | -6.04% | 111,840 | 0.83 |
| Oct 12, 2026 | 1.75 | 1.82 | 1.70 | 1.82 | 1.82 | +7.06% | 103,539 | 0.77 |
| Oct 09, 2026 | 1.81 | 1.84 | 1.65 | 1.70 | 1.70 | -3.41% | 105,417 | 0.78 |
| Oct 08, 2026 | 1.65 | 1.78 | 1.60 | 1.76 | 1.76 | +6.67% | 103,837 | 0.78 |
| Oct 07, 2026 | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | -8.33% | 112,729 | 0.85 |
| Oct 06, 2026 | 1.87 | 1.87 | 1.74 | 1.80 | 1.80 | +4.05% | 110,937 | 0.85 |
| Oct 05, 2026 | 1.84 | 1.92 | 1.73 | 1.73 | 1.73 | -8.95% | 107,458 | 0.83 |
| Oct 02, 2026 | 1.73 | 1.90 | 1.66 | 1.90 | 1.90 | +7.34% | 115,952 | 0.91 |
| Oct 01, 2026 | 1.70 | 1.81 | 1.66 | 1.77 | 1.77 | +0.57% | 103,886 | 0.83 |
| Sep 30, 2026 | 1.78 | 1.96 | 1.63 | 1.76 | 1.76 | -0.56% | 116,070 | 0.94 |
| Sep 29, 2026 | 1.50 | 1.79 | 1.36 | 1.77 | 1.77 | +22.07% | 174,542 | 1.44 |
| Sep 28, 2026 | 1.65 | 1.67 | 1.40 | 1.45 | 1.45 | -12.12% | 126,873 | 1.06 |
| Sep 25, 2026 | 1.79 | 1.83 | 1.62 | 1.65 | 1.65 | -1.73% | 106,668 | 0.90 |
| Sep 24, 2026 | 1.85 | 1.95 | 1.64 | 1.68 | 1.68 | -9.97% | 153,657 | 1.33 |
| Sep 23, 2026 | 1.91 | 1.96 | 1.80 | 1.87 | 1.87 | -2.36% | 108,147 | 0.93 |
| Sep 22, 2026 | 2.00 | 2.10 | 1.88 | 1.91 | 1.91 | -4.02% | 106,251 | 0.92 |
| Sep 21, 2026 | 2.05 | 2.16 | 1.97 | 1.99 | 1.99 | +1.53% | 121,274 | 1.07 |
| Sep 18, 2026 | 2.06 | 2.32 | 1.93 | 1.96 | 1.96 | -6.22% | 106,796 | 0.95 |
| Sep 17, 2026 | 1.92 | 2.09 | 1.83 | 2.09 | 2.09 | +12.97% | 126,521 | 1.14 |
| Sep 16, 2026 | 1.78 | 1.94 | 1.77 | 1.85 | 1.85 | +3.93% | 112,945 | 1.03 |
| Sep 15, 2026 | 1.87 | 1.91 | 1.76 | 1.78 | 1.78 | -9.64% | 115,145 | 1.07 |
| Sep 14, 2026 | 2.07 | 2.95 | 1.75 | 1.97 | 1.97 | -1.01% | 915,226 | 9.81 |
| Sep 11, 2026 | 1.64 | 1.99 | 1.62 | 1.99 | 1.99 | +18.45% | 154,517 | 1.69 |
| Sep 10, 2026 | 1.62 | 1.74 | 1.59 | 1.68 | 1.68 | +5.00% | 101,899 | 1.13 |
| Sep 09, 2026 | 1.79 | 1.80 | 1.60 | 1.60 | 1.60 | -7.78% | 111,075 | 1.24 |
| Sep 08, 2026 | 1.77 | 1.81 | 1.73 | 1.74 | 1.74 | -1.42% | 101,100 | 1.14 |
| Sep 07, 2026 | 1.71 | 1.90 | 1.66 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.71 | 1.90 | 1.66 | 1.76 | 1.76 | +3.53% | 101,315 | 1.11 |
