NASDAQ : OIO
OIO Group — Price history
Industrials · Environmental Services · Singapore
Last price 1.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 657.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OIO Group (OIO) closed at 1.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.9 | 1.98 | 1.84 | 1.9 | 103,913 | +0.53% |
| 2026-10-29 | 1.94 | 1.94 | 1.82 | 1.89 | 104,539 | -3.08% |
| 2026-10-28 | 2 | 2 | 1.79 | 1.95 | 106,045 | +9.55% |
| 2026-10-27 | 1.86 | 1.92 | 1.75 | 1.78 | 104,478 | -3.78% |
| 2026-10-26 | 1.87 | 1.91 | 1.83 | 1.85 | 105,348 | -2.63% |
| 2026-10-23 | 1.9 | 2 | 1.84 | 1.9 | 102,863 | +1.60% |
| 2026-10-22 | 1.89 | 2.06 | 1.856 | 1.87 | 104,837 | +1.08% |
| 2026-10-21 | 1.78 | 1.88 | 1.78 | 1.85 | 101,229 | +3.93% |
| 2026-10-20 | 1.78 | 1.85 | 1.72 | 1.78 | 102,006 | -1.11% |
| 2026-10-19 | 1.74 | 1.8 | 1.67 | 1.8 | 108,382 | +1.12% |
| 2026-10-16 | 1.63 | 1.78 | 1.63 | 1.78 | 108,931 | +9.88% |
| 2026-10-15 | 1.65 | 1.74 | 1.61 | 1.62 | 101,485 | -3.57% |
| 2026-10-14 | 1.64 | 1.71 | 1.64 | 1.68 | 109,024 | -1.75% |
| 2026-10-13 | 1.7 | 1.84 | 1.63 | 1.71 | 111,840 | -6.04% |
| 2026-10-12 | 1.75 | 1.82 | 1.7 | 1.82 | 103,539 | +7.06% |
| 2026-10-09 | 1.81 | 1.84 | 1.65 | 1.7 | 105,417 | -3.41% |
| 2026-10-08 | 1.65 | 1.783 | 1.6 | 1.76 | 103,837 | +6.67% |
| 2026-10-07 | 1.85 | 1.85 | 1.65 | 1.65 | 112,729 | -8.33% |
| 2026-10-06 | 1.868 | 1.87 | 1.74 | 1.8 | 110,937 | +4.05% |
| 2026-10-05 | 1.84 | 1.92 | 1.73 | 1.73 | 107,458 | -8.95% |
| 2026-10-02 | 1.73 | 1.9 | 1.66 | 1.9 | 115,952 | +7.34% |
| 2026-10-01 | 1.7 | 1.81 | 1.66 | 1.77 | 103,886 | +0.57% |
| 2026-09-30 | 1.78 | 1.96 | 1.63 | 1.76 | 116,070 | -0.56% |
| 2026-09-29 | 1.5 | 1.794 | 1.36 | 1.77 | 174,542 | +22.07% |
| 2026-09-28 | 1.65 | 1.67 | 1.4 | 1.45 | 126,873 | -12.12% |
| 2026-09-25 | 1.79 | 1.83 | 1.62 | 1.65 | 106,668 | -1.73% |
| 2026-09-24 | 1.85 | 1.95 | 1.64 | 1.679 | 153,657 | -9.97% |
| 2026-09-23 | 1.91 | 1.96 | 1.8 | 1.865 | 108,147 | -2.36% |
| 2026-09-22 | 2 | 2.098 | 1.88 | 1.91 | 106,251 | -4.02% |
| 2026-09-21 | 2.05 | 2.16 | 1.97 | 1.99 | 121,274 | +1.53% |
| 2026-09-18 | 2.06 | 2.317 | 1.93 | 1.96 | 106,796 | -6.22% |
| 2026-09-17 | 1.92 | 2.09 | 1.83 | 2.09 | 126,559 | +12.97% |
| 2026-09-16 | 1.78 | 1.94 | 1.77 | 1.85 | 112,945 | +3.93% |
| 2026-09-15 | 1.87 | 1.912 | 1.76 | 1.78 | 115,145 | -9.64% |
| 2026-09-14 | 2.07 | 2.95 | 1.75 | 1.97 | 915,226 | -1.01% |
| 2026-09-11 | 1.64 | 1.99 | 1.62 | 1.99 | 154,517 | +18.45% |
| 2026-09-10 | 1.62 | 1.74 | 1.586 | 1.68 | 101,899 | +5.00% |
| 2026-09-09 | 1.79 | 1.8 | 1.6 | 1.6 | 111,075 | -7.78% |
| 2026-09-08 | 1.77 | 1.81 | 1.73 | 1.735 | 101,100 | -1.42% |
| 2026-09-04 | 1.71 | 1.9 | 1.66 | 1.76 | 101,315 | +3.53% |
| 2026-09-03 | 1.73 | 1.79 | 1.6 | 1.7 | 100,890 | -0.58% |
| 2026-09-02 | 1.94 | 1.95 | 1.69 | 1.71 | 130,147 | -8.06% |
| 2026-09-01 | 1.91 | 1.98 | 1.86 | 1.86 | 103,891 | +0.54% |
| 2026-08-31 | 1.91 | 1.97 | 1.84 | 1.85 | 106,159 | -8.28% |
| 2026-08-28 | 2.03 | 2.06 | 1.92 | 2.017 | 107,530 | -2.56% |
| 2026-08-27 | 1.87 | 2.07 | 1.85 | 2.07 | 128,614 | +11.89% |
| 2026-08-26 | 1.83 | 1.9 | 1.78 | 1.85 | 101,112 | +0.27% |
| 2026-08-25 | 1.827 | 1.916 | 1.703 | 1.845 | 101,857 | +1.93% |
| 2026-08-24 | 1.91 | 1.92 | 1.8 | 1.81 | 102,820 | -6.70% |
| 2026-08-21 | 1.88 | 2 | 1.83 | 1.94 | 101,606 | +4.86% |
| 2026-08-20 | 1.99 | 2.02 | 1.85 | 1.85 | 103,215 | -5.13% |
| 2026-08-19 | 2.08 | 2.14 | 1.92 | 1.95 | 102,678 | -2.01% |
| 2026-08-18 | 2.075 | 2.075 | 1.835 | 1.99 | 102,495 | +4.46% |
| 2026-08-17 | 1.93 | 2.015 | 1.86 | 1.905 | 102,333 | -2.31% |
| 2026-08-14 | 2.1 | 2.11 | 1.86 | 1.95 | 103,196 | -2.99% |
| 2026-08-13 | 1.93 | 2.29 | 1.86 | 2.01 | 235,351 | +9.84% |
| 2026-08-12 | 1.76 | 1.95 | 1.72 | 1.83 | 104,370 | +1.10% |
| 2026-08-11 | 1.65 | 1.98 | 1.65 | 1.81 | 101,334 | +11.04% |
| 2026-08-10 | 1.89 | 1.92 | 1.55 | 1.63 | 134,313 | -11.41% |
| 2026-08-07 | 2 | 2.04 | 1.84 | 1.84 | 116,331 | -2.13% |
| 2026-08-06 | 1.82 | 2 | 1.78 | 1.88 | 104,349 | +2.17% |
| 2026-08-05 | 1.88 | 1.88 | 1.75 | 1.84 | 104,071 | +2.22% |
| 2026-08-04 | 1.96 | 2.04 | 1.8 | 1.8 | 67,108 | -7.22% |
| 2026-08-03 | 2.12 | 2.12 | 1.88 | 1.94 | 63,929 | -4.67% |
| 2026-07-31 | 2.015 | 2.13 | 1.96 | 2.035 | 108,159 | +0.25% |
| 2026-07-30 | 2.2 | 2.2 | 1.81 | 2.03 | 56,439 | +0.00% |
| 2026-07-29 | 2.07 | 2.1 | 1.931 | 2.03 | 76,173 | +3.05% |
| 2026-07-28 | 2.04 | 2.08 | 1.868 | 1.97 | 120,513 | -0.51% |
| 2026-07-27 | 1.96 | 2.05 | 1.95 | 1.98 | 102,595 | +0.00% |
| 2026-07-24 | 2.16 | 2.2 | 1.94 | 1.98 | 268,029 | -4.81% |
| 2026-07-23 | 2.12 | 2.12 | 1.95 | 2.08 | 250,678 | +0.00% |
| 2026-07-22 | 2.2 | 2.2 | 1.92 | 2.08 | 239,809 | -3.70% |
| 2026-07-21 | 2.01 | 2.2 | 1.86 | 2.16 | 215,718 | +10.20% |
| 2026-07-20 | 2.06 | 2.08 | 1.83 | 1.96 | 180,868 | -7.11% |
| 2026-07-17 | 1.97 | 2.19 | 1.865 | 2.11 | 303,580 | +11.05% |
| 2026-07-16 | 2.19 | 2.19 | 1.85 | 1.9 | 124,227 | -3.55% |
| 2026-07-15 | 2.05 | 2.34 | 1.65 | 1.97 | 81,800 | -4.37% |
| 2026-07-14 | 2.28 | 2.35 | 1.945 | 2.06 | 139,180 | -5.94% |
| 2026-07-13 | 1.86 | 2.35 | 1.86 | 2.19 | 23,186 | +0.00% |
| 2026-07-10 | 2.226 | 2.366 | 2.19 | 2.19 | 5,271 | -1.35% |
| 2026-07-09 | 2.3 | 2.3 | 2.16 | 2.22 | 8,205 | +2.78% |
| 2026-07-08 | 2.1 | 2.38 | 2.1 | 2.16 | 5,182 | -2.26% |
| 2026-07-07 | 2.39 | 2.4 | 2.205 | 2.21 | 6,299 | -3.49% |
| 2026-07-06 | 2.32 | 2.55 | 2.08 | 2.29 | 6,663 | -4.98% |
| 2026-07-02 | 2.4 | 2.455 | 2.31 | 2.41 | 4,672 | -2.82% |
| 2026-07-01 | 2.3 | 2.52 | 2.29 | 2.48 | 23,368 | +8.77% |
| 2026-06-30 | 2.2 | 2.35 | 2.2 | 2.28 | 14,467 | +5.56% |
| 2026-06-29 | 2.295 | 2.295 | 1.88 | 2.16 | 25,556 | +7.46% |
| 2026-06-26 | 1.99 | 2.15 | 1.77 | 2.01 | 131,336 | -1.47% |
| 2026-06-25 | 2.37 | 2.5 | 1.896 | 2.04 | 50,861 | -15.70% |
| 2026-06-24 | 2.405 | 2.5 | 2.3 | 2.42 | 11,906 | +2.54% |
| 2026-06-23 | 2.49 | 2.5 | 2.26 | 2.36 | 16,460 | +2.16% |
| 2026-06-22 | 2.3 | 2.5 | 2.3 | 2.31 | 24,774 | +0.87% |
| 2026-06-18 | 2.21 | 2.51 | 2.21 | 2.29 | 21,892 | -2.97% |
| 2026-06-17 | 2.46 | 2.54 | 2.23 | 2.36 | 21,661 | -4.07% |
| 2026-06-16 | 2.44 | 2.55 | 2.42 | 2.46 | 10,097 | +2.07% |
| 2026-06-15 | 2.22 | 2.54 | 2.16 | 2.41 | 26,385 | +4.33% |
| 2026-06-12 | 2.32 | 2.548 | 2.131 | 2.31 | 30,841 | +0.43% |
| 2026-06-11 | 2.23 | 2.55 | 2.1 | 2.3 | 61,232 | +3.14% |
| 2026-06-10 | 1.98 | 2.296 | 1.98 | 2.23 | 45,371 | +9.85% |
| 2026-06-09 | 1.81 | 2.35 | 1.8 | 2.03 | 283,747 | +12.78% |
| 2026-06-08 | 1.86 | 1.916 | 1.8 | 1.8 | 6,690 | -6.74% |
| 2026-06-05 | 1.81 | 2.06 | 1.8 | 1.93 | 31,074 | +6.63% |
| 2026-06-04 | 1.9 | 2 | 1.81 | 1.81 | 15,138 | -7.65% |
| 2026-06-03 | 2.04 | 2.04 | 1.83 | 1.96 | 29,807 | -2.49% |
| 2026-06-02 | 2.03 | 2.21 | 1.96 | 2.01 | 39,703 | -4.74% |
| 2026-06-01 | 2.05 | 2.11 | 1.93 | 2.11 | 23,205 | +6.57% |
| 2026-05-29 | 1.88 | 2.2 | 1.88 | 1.98 | 48,885 | +3.13% |
| 2026-05-28 | 1.85 | 2.04 | 1.85 | 1.92 | 24,835 | +2.13% |
| 2026-05-27 | 1.8 | 1.96 | 1.8 | 1.88 | 13,358 | +3.30% |
| 2026-05-26 | 1.9 | 1.97 | 1.82 | 1.82 | 90,015 | -4.71% |
| 2026-05-22 | 1.9 | 1.97 | 1.88 | 1.91 | 20,966 | +2.14% |
| 2026-05-21 | 1.85 | 1.953 | 1.85 | 1.87 | 22,998 | +5.65% |
| 2026-05-20 | 1.93 | 1.989 | 1.73 | 1.77 | 84,397 | -3.80% |
| 2026-05-19 | 1.81 | 1.97 | 1.78 | 1.84 | 63,768 | +1.10% |
| 2026-05-18 | 1.92 | 1.93 | 1.71 | 1.82 | 21,895 | -3.70% |
| 2026-05-15 | 1.74 | 1.985 | 1.712 | 1.89 | 24,339 | +6.18% |
| 2026-05-14 | 1.8 | 1.88 | 1.69 | 1.78 | 51,080 | +1.71% |
| 2026-05-13 | 1.85 | 1.905 | 1.74 | 1.75 | 67,174 | -7.89% |
| 2026-05-12 | 1.86 | 1.96 | 1.691 | 1.9 | 68,103 | -0.52% |