Dark

OIO
OIO Group
stock NASDAQ

At Close

Sep 11, 2026 3:50:34 PM EDT

1.98USD+20.732%(+0.34)152,514

1.51Bid 2.42Ask 0.91Spread

Pre-market

Sep 10, 2026 8:54:30 AM EDT

1.71USD+6.211%(+0.10)0

After-hours

Sep 11, 2026 4:52:30 PM EDT

2.08USD+5.051%(+0.10)597

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	1.6500	1.9800	1.650000	1.9800	+17.857%	152,514	0.000%
2026-09-10	1.6200	1.7400	1.585700	1.6800	+5.000%	101,899	+17.857%
2026-09-09	1.7900	1.8000	1.600000	1.6000	-7.781%	111,076	+23.750%
2026-09-08	1.7700	1.8100	1.730000	1.7350	-1.420%	101,100	+14.121%
2026-09-04	1.7100	1.8999	1.660000	1.7600	+3.529%	101,315	+12.500%
2026-09-03	1.7300	1.7900	1.600000	1.7000	-0.585%	100,891	+16.471%
2026-09-02	1.9400	1.9500	1.690000	1.7100	-8.065%	130,147	+15.789%
2026-09-01	1.9100	1.9800	1.860000	1.8600	+0.541%	103,892	+6.452%
2026-08-31	1.9100	1.9699	1.840000	1.8500	-8.280%	106,159	+7.027%
2026-08-28	2.0300	2.0600	1.920100	2.0170	-2.560%	107,530	-1.834%
2026-08-27	1.8700	2.0700	1.850000	2.0700	+11.892%	128,615	-4.348%
2026-08-26	1.8300	1.9000	1.780000	1.8500	+0.271%	101,112	+7.027%
2026-08-25	1.8270	1.9164	1.703100	1.8450	+1.934%	101,857	+7.317%
2026-08-24	1.9100	1.9200	1.800000	1.8100	-6.701%	102,820	+9.392%
2026-08-21	1.8800	1.9999	1.830000	1.9400	+4.865%	101,606	+2.062%
2026-08-20	1.9900	2.0200	1.850000	1.8500	-5.128%	103,215	+7.027%
2026-08-19	2.0800	2.1400	1.920000	1.9500	-2.010%	102,678	+1.538%
2026-08-18	2.0750	2.0750	1.835000	1.9900	+4.462%	102,495	-0.503%
2026-08-17	1.9300	2.0150	1.860000	1.9050	-2.308%	102,333	+3.937%
2026-08-14	2.1000	2.1100	1.860000	1.9500	-2.985%	103,196	+1.538%
2026-08-13	1.9300	2.2900	1.860000	2.0100	+9.836%	235,352	-1.493%
2026-08-12	1.7600	1.9499	1.720000	1.8300	+1.105%	104,370	+8.197%
2026-08-11	1.6501	1.9800	1.650100	1.8100	+11.043%	101,335	+9.392%
2026-08-10	1.8900	1.9200	1.550100	1.6300	-11.413%	134,313	+21.472%
2026-08-07	2.0000	2.0400	1.840000	1.8400	-2.128%	116,331	+7.609%
2026-08-06	1.8200	2.0000	1.780000	1.8800	+2.174%	104,349	+5.319%
2026-08-05	1.8800	1.8800	1.750000	1.8400	+2.222%	104,071	+7.609%
2026-08-04	1.9600	2.0399	1.800000	1.8000	-7.216%	67,108	+10.000%
2026-08-03	2.1200	2.1200	1.880000	1.9400	-4.668%	63,929	+2.062%
2026-07-31	2.0150	2.1300	1.960000	2.0350	+0.246%	108,159	-2.703%
2026-07-30	2.1999	2.1999	1.810000	2.0300	0.000%	56,439	-2.463%
2026-07-29	2.0700	2.1000	1.930800	2.0300	+3.046%	76,173	-2.463%
2026-07-28	2.0400	2.0800	1.868019	1.9700	-0.505%	120,513	+0.508%
2026-07-27	1.9600	2.0500	1.950000	1.9800	0.000%	102,595	0.000%
2026-07-24	2.1600	2.2000	1.940000	1.9800	-4.808%	268,030	0.000%
2026-07-23	2.1200	2.1200	1.950000	2.0800	0.000%	250,679	-4.808%
2026-07-22	2.2000	2.2000	1.920000	2.0800	-3.704%	239,809	-4.808%
2026-07-21	2.0100	2.1999	1.860000	2.1600	+10.204%	215,718	-8.333%
2026-07-20	2.0600	2.0800	1.830000	1.9600	-7.109%	180,869	+1.020%
2026-07-17	1.9700	2.1899	1.865300	2.1100	+11.053%	303,581	-6.161%
2026-07-16	2.1900	2.1900	1.850000	1.9000	-3.553%	124,228	+4.211%
2026-07-15	2.0500	2.3399	1.650000	1.9700	-4.369%	81,801	+0.508%
2026-07-14	2.2800	2.3500	1.945000	2.0600	-5.936%	111,500	-3.883%
2026-07-13	1.8600	2.3500	1.860000	2.1900	0.000%	23,187	-9.589%
2026-07-10	2.2260	2.3659	2.190000	2.1900	-1.351%	5,271	-9.589%
2026-07-09	2.3000	2.3000	2.160000	2.2200	+2.778%	8,205	-10.811%
2026-07-08	2.1000	2.3800	2.100000	2.1600	-2.262%	5,182	-8.333%
2026-07-07	2.3900	2.4000	2.205000	2.2100	-3.493%	6,299	-10.407%
2026-07-06	2.3200	2.5499	2.080000	2.2900	-4.979%	6,663	-13.537%
2026-07-02	2.4000	2.4551	2.310000	2.4100	-2.823%	4,672	-17.842%
2026-07-01	2.2999	2.5200	2.290000	2.4800	+8.772%	23,369	-20.161%
2026-06-30	2.2000	2.3499	2.200000	2.2800	+5.556%	14,467	-13.158%
2026-06-29	2.2950	2.2950	1.880000	2.1600	+7.463%	25,556	-8.333%
2026-06-26	1.9900	2.1500	1.770000	2.0100	-1.471%	131,336	-1.493%
2026-06-25	2.3700	2.4999	1.896400	2.0400	-15.702%	50,861	-2.941%
2026-06-24	2.4050	2.4999	2.300000	2.4200	+2.542%	11,906	-18.182%
2026-06-23	2.4900	2.5000	2.260000	2.3600	+2.165%	16,460	-16.102%
2026-06-22	2.3000	2.5000	2.300000	2.3100	+0.873%	24,774	-14.286%
2026-06-18	2.2100	2.5100	2.210000	2.2900	-2.966%	21,892	-13.537%
2026-06-17	2.4600	2.5400	2.229800	2.3600	-4.065%	21,661	-16.102%
2026-06-16	2.4400	2.5500	2.420000	2.4600	+2.075%	10,097	-19.512%
2026-06-15	2.2200	2.5400	2.160100	2.4100	+4.329%	26,386	-17.842%
2026-06-12	2.3200	2.5481	2.131000	2.3100	+0.435%	30,842	-14.286%
2026-06-11	2.2300	2.5500	2.100000	2.3000	+3.139%	61,232	-13.913%
2026-06-10	1.9800	2.2961	1.980000	2.2300	+9.852%	45,372	-11.211%
2026-06-09	1.8100	2.3500	1.800000	2.0300	+12.778%	283,748	-2.463%
2026-06-08	1.8600	1.9157	1.800000	1.8000	-6.736%	6,690	+10.000%
2026-06-05	1.8100	2.0599	1.800000	1.9300	+6.630%	31,074	+2.591%
2026-06-04	1.9000	1.9999	1.810000	1.8100	-7.653%	15,138	+9.392%
2026-06-03	2.0400	2.0400	1.830000	1.9600	-2.488%	29,807	+1.020%
2026-06-02	2.0300	2.2099	1.960000	2.0100	-4.739%	39,703	-1.493%
2026-06-01	2.0500	2.1100	1.930000	2.1100	+6.566%	23,206	-6.161%
2026-05-29	1.8800	2.2000	1.880000	1.9800	+3.125%	48,885	0.000%
2026-05-28	1.8500	2.0400	1.850000	1.9200	+2.128%	24,836	+3.125%
2026-05-27	1.8000	1.9599	1.800000	1.8800	+3.297%	13,359	+5.319%
2026-05-26	1.9000	1.9700	1.820000	1.8200	-4.712%	90,016	+8.791%
2026-05-22	1.9000	1.9700	1.880000	1.9100	+2.139%	20,966	+3.665%
2026-05-21	1.8500	1.9526	1.850000	1.8700	+5.650%	22,998	+5.882%
2026-05-20	1.9300	1.9885	1.730100	1.7700	-3.804%	84,398	+11.864%
2026-05-19	1.8100	1.9700	1.780000	1.8400	+1.099%	63,768	+7.609%
2026-05-18	1.9200	1.9300	1.710000	1.8200	-3.704%	21,896	+8.791%
2026-05-15	1.7400	1.9846	1.711700	1.8900	+6.180%	24,339	+4.762%
2026-05-14	1.8000	1.8800	1.690000	1.7800	+1.714%	51,080	+11.236%
2026-05-13	1.8500	1.9050	1.740000	1.7500	-7.895%	67,174	+13.143%
2026-05-12	1.8600	1.9600	1.690700	1.9000	-0.524%	68,103	+4.211%
2026-05-11	1.9500	2.0464	1.850100	1.9100	+1.058%	48,864	+3.665%
2026-05-08	2.1000	2.1000	1.850000	1.8900	-11.268%	114,833	+4.762%
2026-05-07	1.9100	2.2800	1.910000	2.1300	+19.663%	154,203	-7.042%
2026-05-06	1.8400	1.8400	1.750000	1.7800	+3.488%	95,347	+11.236%
2026-05-05	1.8500	1.8800	1.704400	1.7200	-7.027%	50,661	+15.116%
2026-05-04	2.0700	2.0700	1.800000	1.8500	-11.483%	140,253	+7.027%
2026-05-01	1.7800	2.4300	1.690100	2.0900	+21.512%	1,082,606	-5.263%
2026-04-30	1.7400	1.8000	1.700000	1.7200	-2.825%	63,893	+15.116%
2026-04-29	1.7300	1.8000	1.580000	1.7700	+3.509%	161,787	+11.864%
2026-04-28	1.8500	2.2900	1.500000	1.7100	-10.000%	500,544	+15.789%
2026-04-27	2.7800	2.8999	1.880000	1.9000	-35.154%	327,460	+4.211%
2026-04-24	7.0400	7.5000	2.920000	2.9300	-58.440%	243,691	-32.423%
2026-04-23	8.3700	8.3700	6.750000	7.0500	-7.843%	39,304	-71.915%
2026-04-22	8.3700	8.7000	7.620000	7.6500	-9.894%	23,293	-74.118%
2026-04-21	8.7900	8.7900	8.400000	8.4900	-3.741%	12,508	-76.678%
2026-04-20	8.7300	8.9100	8.250000	8.8200	+2.083%	27,120	-77.551%
2026-04-17	8.7600	9.0900	8.460000	8.6400	-2.373%	16,471	-77.083%
2026-04-16	9.0000	9.0000	8.701500	8.8500	-3.279%	13,989	-77.627%
2026-04-15	8.7600	9.2100	8.730000	9.1500	+2.694%	37,669	-78.361%
2026-04-14	8.9100	9.4200	8.580000	8.9100	0.000%	36,752	-77.778%
2026-04-13	9.0000	9.1500	8.250000	8.9100	-3.257%	35,172	-77.778%
2026-04-10	9.0000	9.4200	8.820000	9.2100	+0.656%	41,837	-78.502%
2026-04-09	9.0900	9.2100	8.160000	9.1500	+1.329%	49,405	-78.361%
2026-04-08	9.2400	9.3300	8.850000	9.0300	-2.903%	35,285	-78.073%
2026-04-07	9.5100	9.5100	9.120000	9.3000	-0.958%	33,855	-78.710%
2026-04-06	9.4500	9.6000	8.970000	9.3900	-1.572%	13,539	-78.914%
2026-04-02	9.4500	9.6000	9.299700	9.5400	-0.313%	37,160	-79.245%
2026-04-01	9.1200	9.7200	9.120000	9.5700	+8.136%	29,374	-79.310%
2026-03-31	8.9250	8.9700	8.850000	8.8500	-1.993%	1,125	-77.627%
2026-03-30	9.0000	9.0900	8.595000	9.0300	-0.660%	12,111	-78.073%
2026-03-27	9.0600	9.2100	8.700000	9.0900	-1.623%	10,611	-78.218%
2026-03-26	9.1500	9.9000	8.757600	9.2400	+1.650%	14,442	-78.571%
2026-03-25	9.1500	9.6000	8.850000	9.0900	-0.329%	8,523	-78.218%
2026-03-24	9.1500	9.4500	8.700000	9.1200	-3.492%	15,046	-78.289%
2026-03-23	9.4500	9.4500	9.150000	9.4500	-0.943%	4,001	-79.048%
2026-03-20	9.6000	9.6000	8.931000	9.5400	-7.289%	10,599	-79.245%
2026-03-19	8.8500	10.4100	8.850000	10.2900	+11.003%	11,682	-80.758%
2026-03-18	9.0000	9.4500	8.790000	9.2700	-1.278%	6,279	-78.641%
2026-03-17	9.3000	9.4500	8.700000	9.3900	-0.949%	10,311	-78.914%
2026-03-16	9.6000	9.6000	8.910000	9.4800	-5.389%	9,261	-79.114%
2026-03-13	9.7500	10.2000	9.060000	10.0200	-7.479%	16,263	-80.240%
2026-03-12	9.9000	10.9500	8.880000	10.8300	-3.476%	25,218	-81.717%
2026-03-11	9.9900	11.4600	9.480000	11.2200	-2.857%	22,010	-82.353%
2026-03-10	9.2100	11.5500	8.504100	11.5500	0.000%	433,102	-82.857%

.dark-mode .L6qK6G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6qK6G{ color: #333333; background-color: white; border: 2px solid #333333; }OIOOIO Groupstock NASDAQ

OIO
OIO Group
stock NASDAQ