MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OIO — OIO Group Ordinary Shares
NasdaqOIO Group Ordinary Shares
$1.65
-0.15(-8.33%)
- O
- 1.85
- H
- 1.85
- L
- 1.65
- V
- 112.73K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.65
Period Return-10.33%
Period High$8.91
Period Low$1.36
Avg Daily Volume59.6K
Total Trading Days365
OIO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.85 | $1.85 | $1.65 | $1.65 | $-0.15 | -8.33% | 112,727 | $1.76 | $1.65 $1.85 |
| Oct 6, 2026 | $1.87 | $1.87 | $1.74 | $1.80 | +$0.07 | +4.05% | 110,938 | $1.79 | $1.74 $1.87 |
| Oct 5, 2026 | $1.84 | $1.92 | $1.73 | $1.73 | $-0.17 | -8.95% | 107,458 | $1.85 | $1.73 $1.92 |
| Oct 2, 2026 | $1.73 | $1.90 | $1.66 | $1.90 | +$0.13 | +7.34% | 115,952 | $1.85 | $1.66 $1.90 |
| Oct 1, 2026 | $1.70 | $1.81 | $1.66 | $1.77 | +$0.01 | +0.57% | 103,887 | $1.74 | $1.66 $1.81 |
| Sep 30, 2026 | $1.78 | $1.96 | $1.63 | $1.76 | $-0.01 | -0.56% | 116,071 | $1.78 | $1.63 $1.96 |
| Sep 29, 2026 | $1.50 | $1.79 | $1.36 | $1.77 | +$0.32 | +22.07% | 174,542 | $1.62 | $1.36 $1.79 |
| Sep 28, 2026 | $1.65 | $1.67 | $1.40 | $1.45 | $-0.20 | -12.12% | 126,874 | $1.56 | $1.40 $1.67 |
| Sep 25, 2026 | $1.79 | $1.83 | $1.62 | $1.65 | $-0.03 | -1.73% | 106,669 | $1.69 | $1.62 $1.83 |
| Sep 24, 2026 | $1.85 | $1.95 | $1.64 | $1.68 | $-0.19 | -9.97% | 153,658 | $1.79 | $1.64 $1.95 |
| Sep 23, 2026 | $1.91 | $1.96 | $1.80 | $1.87 | $-0.05 | -2.36% | 108,147 | $1.89 | $1.80 $1.96 |
| Sep 22, 2026 | $2.00 | $2.10 | $1.88 | $1.91 | $-0.08 | -4.02% | 106,251 | $2.03 | $1.88 $2.10 |
| Sep 21, 2026 | $2.05 | $2.16 | $1.97 | $1.99 | +$0.03 | +1.53% | 121,274 | $2.05 | $1.97 $2.16 |
| Sep 18, 2026 | $2.06 | $2.32 | $1.93 | $1.96 | $-0.13 | -6.22% | 106,797 | $2.06 | $1.93 $2.32 |
| Sep 17, 2026 | $1.92 | $2.09 | $1.83 | $2.09 | +$0.24 | +12.97% | 126,559 | $1.98 | $1.83 $2.09 |
| Sep 16, 2026 | $1.78 | $1.94 | $1.77 | $1.85 | +$0.07 | +3.93% | 112,946 | $1.85 | $1.77 $1.94 |
| Sep 15, 2026 | $1.87 | $1.91 | $1.76 | $1.78 | $-0.19 | -9.64% | 114,748 | $1.86 | $1.76 $1.91 |
| Sep 14, 2026 | $2.07 | $2.95 | $1.75 | $1.97 | $-0.02 | -1.01% | 910,216 | $2.24 | $1.75 $2.95 |
| Sep 11, 2026 | $1.64 | $1.99 | $1.62 | $1.99 | +$0.31 | +18.45% | 154,517 | $1.81 | $1.62 $1.99 |
| Sep 10, 2026 | $1.62 | $1.74 | $1.59 | $1.68 | +$0.08 | +5.00% | 101,899 | $1.62 | $1.59 $1.74 |
| Sep 9, 2026 | $1.79 | $1.80 | $1.60 | $1.60 | $-0.14 | -7.78% | 111,076 | $1.75 | $1.60 $1.80 |
| Sep 8, 2026 | $1.77 | $1.81 | $1.73 | $1.74 | $-0.03 | -1.42% | 101,100 | $1.77 | $1.73 $1.81 |
| Sep 4, 2026 | $1.71 | $1.90 | $1.66 | $1.76 | +$0.06 | +3.53% | 101,315 | $1.71 | $1.66 $1.90 |
| Sep 3, 2026 | $1.73 | $1.79 | $1.60 | $1.70 | $-0.01 | -0.58% | 100,891 | $1.69 | $1.60 $1.79 |
| Sep 2, 2026 | $1.94 | $1.95 | $1.69 | $1.71 | $-0.15 | -8.06% | 130,147 | $1.84 | $1.69 $1.95 |
| Sep 1, 2026 | $1.91 | $1.98 | $1.86 | $1.86 | +$0.01 | +0.54% | 103,892 | $1.90 | $1.86 $1.98 |
| Aug 31, 2026 | $1.91 | $1.97 | $1.84 | $1.85 | $-0.17 | -8.28% | 106,159 | $1.89 | $1.84 $1.97 |
| Aug 28, 2026 | $2.03 | $2.06 | $1.92 | $2.02 | $-0.05 | -2.56% | 107,530 | $2.03 | $1.92 $2.06 |
| Aug 27, 2026 | $1.87 | $2.07 | $1.85 | $2.07 | +$0.22 | +11.89% | 128,615 | $1.91 | $1.85 $2.07 |
| Aug 26, 2026 | $1.83 | $1.90 | $1.78 | $1.85 | +$0.01 | +0.27% | 101,112 | $1.81 | $1.78 $1.90 |