OIO Group - Ordinary Shares (OIO)
1.9800
+0.0600 (3.13%)
NASDAQ· Last Trade: May 31st, 5:26 PM EDT
Historical Prices For OIO Group - Ordinary Shares (OIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 1.88 | 2.20 | 1.88 | 1.98 | 48,886 | 1.98 |
| 5/28/2026 | 1.85 | 2.04 | 1.85 | 1.92 | 24,836 | 1.92 |
| 5/27/2026 | 1.80 | 1.96 | 1.80 | 1.88 | 13,359 | 1.88 |
| 5/26/2026 | 1.90 | 1.97 | 1.82 | 1.82 | 90,017 | 1.82 |
| 5/22/2026 | 1.90 | 1.97 | 1.88 | 1.91 | 20,969 | 1.91 |
| 5/21/2026 | 1.85 | 1.95 | 1.85 | 1.87 | 22,996 | 1.87 |
| 5/20/2026 | 1.93 | 1.99 | 1.73 | 1.77 | 84,391 | 1.77 |
| 5/19/2026 | 1.81 | 1.97 | 1.78 | 1.84 | 63,585 | 1.84 |
| 5/18/2026 | 1.92 | 1.93 | 1.71 | 1.82 | 21,896 | 1.82 |
| 5/15/2026 | 1.74 | 1.98 | 1.71 | 1.89 | 24,369 | 1.89 |
| 5/14/2026 | 1.80 | 1.88 | 1.69 | 1.78 | 51,259 | 1.78 |
| 5/13/2026 | 1.85 | 1.91 | 1.74 | 1.75 | 67,175 | 1.75 |
| 5/12/2026 | 1.86 | 1.96 | 1.69 | 1.90 | 68,105 | 1.90 |
| 5/11/2026 | 1.95 | 1.97 | 1.85 | 1.91 | 48,846 | 1.91 |
| 5/08/2026 | 2.10 | 2.10 | 1.85 | 1.89 | 114,834 | 1.89 |
| 5/07/2026 | 1.91 | 2.28 | 1.91 | 2.13 | 154,200 | 2.13 |
| 5/06/2026 | 1.84 | 1.84 | 1.75 | 1.78 | 95,310 | 1.78 |
| 5/05/2026 | 1.85 | 1.88 | 1.70 | 1.72 | 50,627 | 1.72 |
| 5/04/2026 | 2.07 | 2.07 | 1.80 | 1.85 | 139,550 | 1.85 |
| 5/01/2026 | 1.78 | 2.43 | 1.69 | 2.09 | 1,082,606 | 2.09 |
| 4/30/2026 | 1.74 | 1.79 | 1.72 | 1.72 | 63,551 | 1.72 |
| 4/29/2026 | 1.73 | 1.80 | 1.58 | 1.77 | 161,777 | 1.77 |
| 4/28/2026 | 1.85 | 2.29 | 1.50 | 1.71 | 500,542 | 1.71 |
| 4/27/2026 | 2.78 | 2.90 | 1.88 | 1.90 | 321,217 | 1.90 |
| 4/24/2026 | 7.04 | 7.50 | 2.92 | 2.93 | 243,691 | 2.93 |
| 4/23/2026 | 2.79 | 2.79 | 2.25 | 2.35 | 117,896 | 7.05 |
| 4/22/2026 | 2.79 | 2.90 | 2.54 | 2.55 | 69,863 | 7.65 |
| 4/21/2026 | 2.93 | 2.93 | 2.80 | 2.83 | 37,523 | 8.49 |
| 4/20/2026 | 2.91 | 2.97 | 2.75 | 2.94 | 81,361 | 8.82 |
| 4/17/2026 | 2.92 | 3.03 | 2.82 | 2.88 | 49,414 | 8.64 |
| 4/16/2026 | 3.00 | 3.00 | 2.90 | 2.95 | 41,966 | 8.85 |
| 4/15/2026 | 2.92 | 3.07 | 2.91 | 3.05 | 113,007 | 9.15 |
| 4/14/2026 | 2.97 | 3.14 | 2.86 | 2.97 | 110,256 | 8.91 |
| 4/13/2026 | 3.00 | 3.05 | 2.75 | 2.97 | 105,517 | 8.91 |
| 4/10/2026 | 3.00 | 3.14 | 2.94 | 3.07 | 125,511 | 9.21 |
| 4/09/2026 | 3.03 | 3.07 | 2.72 | 3.05 | 148,218 | 9.15 |
| 4/08/2026 | 3.08 | 3.11 | 2.95 | 3.01 | 105,854 | 9.03 |
| 4/07/2026 | 3.17 | 3.17 | 3.04 | 3.10 | 101,564 | 9.30 |
| 4/06/2026 | 3.15 | 3.20 | 2.99 | 3.13 | 40,617 | 9.39 |
| 4/02/2026 | 3.15 | 3.20 | 3.10 | 3.18 | 111,480 | 9.54 |
| 4/01/2026 | 3.04 | 3.24 | 3.04 | 3.19 | 88,121 | 9.57 |
| 3/31/2026 | 2.97 | 2.99 | 2.95 | 2.95 | 3,375 | 8.85 |
| 3/30/2026 | 3.00 | 3.03 | 2.87 | 3.01 | 36,333 | 9.03 |
| 3/27/2026 | 3.02 | 3.07 | 2.90 | 3.03 | 31,833 | 9.09 |
| 3/26/2026 | 3.05 | 3.30 | 2.92 | 3.08 | 43,325 | 9.24 |
| 3/25/2026 | 3.05 | 3.20 | 2.95 | 3.03 | 25,570 | 9.09 |
| 3/24/2026 | 3.05 | 3.15 | 2.90 | 3.04 | 45,139 | 9.12 |
| 3/23/2026 | 3.15 | 3.15 | 3.05 | 3.15 | 12,004 | 9.45 |
| 3/20/2026 | 3.20 | 3.20 | 2.98 | 3.18 | 31,797 | 9.54 |
| 3/19/2026 | 2.95 | 3.47 | 2.95 | 3.43 | 35,047 | 10.29 |
| 3/18/2026 | 3.00 | 3.15 | 2.93 | 3.09 | 18,837 | 9.27 |
| 3/17/2026 | 3.10 | 3.15 | 2.90 | 3.13 | 30,634 | 9.39 |
| 3/16/2026 | 3.20 | 3.20 | 2.97 | 3.16 | 27,782 | 9.48 |
| 3/13/2026 | 3.25 | 3.40 | 3.02 | 3.34 | 48,790 | 10.02 |
| 3/12/2026 | 3.30 | 3.65 | 2.96 | 3.61 | 75,487 | 10.83 |
| 3/11/2026 | 3.33 | 3.82 | 3.16 | 3.74 | 65,611 | 11.22 |
| 3/10/2026 | 3.07 | 3.85 | 2.83 | 3.85 | 1,298,287 | 11.55 |