Skip to main content
OIO logo

OIO Group

OIONASDAQFinancialsAsset Management

$1.85Today:- (-)1Y −84.30%

As of Oct 26, 2026 close

Market cap
$31.22M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.36$12.00
Volume (live)
-
Avg. volume (3M)
113.15K

OIO Group (OIO) Historical Stock Prices

Analyze OIO Group (OIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OIO Group (OIO) Interactive Price Chart

Interactive historical price chart showing OIO Group stock price movements and trends across multiple time periods.

Loading chart...

OIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.871.911.831.851.85105.35K
Oct 23, 20261.902.001.841.901.90102.86K
Oct 22, 20261.892.061.861.871.87104.84K
Oct 21, 20261.781.881.781.851.85101.23K
Oct 20, 20261.781.851.721.781.78102.01K
Oct 19, 20261.741.801.671.801.80108.38K
Oct 16, 20261.631.781.631.781.78108.93K
Oct 15, 20261.651.741.611.621.62101.48K
Oct 14, 20261.641.711.641.681.68109.02K
Oct 13, 20261.701.841.631.711.71111.84K
Oct 12, 20261.751.821.701.821.82103.54K
Oct 9, 20261.811.841.651.701.70105.42K
Oct 8, 20261.651.781.601.761.76103.84K
Oct 7, 20261.851.851.651.651.65112.73K
Oct 6, 20261.871.871.741.801.80110.94K
Oct 5, 20261.841.921.731.731.73107.46K
Oct 2, 20261.731.901.661.901.90115.95K
Oct 1, 20261.701.811.661.771.77103.89K
Sep 30, 20261.781.961.631.761.76116.07K
Sep 29, 20261.501.791.361.771.77174.54K
Sep 28, 20261.651.671.401.451.45126.87K
Sep 25, 20261.791.831.621.651.65106.67K
Sep 24, 20261.851.951.641.681.68153.66K
Sep 23, 20261.911.961.801.861.86108.15K
Sep 22, 20262.002.101.881.911.91106.25K
Sep 21, 20262.052.161.971.991.99121.27K
Sep 18, 20262.062.321.931.961.96106.80K
Sep 17, 20261.922.091.832.092.09126.56K
Sep 16, 20261.781.941.771.851.85112.94K
Sep 15, 20261.871.911.761.781.78115.14K
Sep 14, 20262.072.951.751.971.97915.23K
Sep 11, 20261.641.991.621.991.99154.52K
Sep 10, 20261.621.741.591.681.68101.90K
Sep 9, 20261.791.801.601.601.60111.08K
Sep 8, 20261.771.811.731.741.74101.10K
Sep 4, 20261.711.901.661.761.76101.31K
Sep 3, 20261.731.791.601.701.70100.89K
Sep 2, 20261.941.951.691.711.71130.15K
Sep 1, 20261.911.981.861.861.86103.89K
Aug 31, 20261.911.971.841.851.85106.16K
Aug 28, 20262.032.061.922.022.02107.53K
Aug 27, 20261.872.071.852.072.07128.61K
Aug 26, 20261.831.901.781.851.85101.11K
Aug 25, 20261.831.921.701.841.84101.86K
Aug 24, 20261.911.921.801.811.81102.82K
Aug 21, 20261.882.001.831.941.94101.61K
Aug 20, 20261.992.021.851.851.85103.22K
Aug 19, 20262.082.141.921.951.95102.68K
Aug 18, 20262.082.081.831.991.99102.50K
Aug 17, 20261.932.021.861.911.91102.33K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.