NasdaqCM - Delayed Quote
USD
OIO Group (OIO)
1.7900
-0.0300
(-1.65%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.7000
1.7900
1.7000
1.7900
1.7900
102,100
Nov 5, 2026
1.7500
1.8200
1.5800
1.8200
1.8200
104,200
Nov 4, 2026
1.7700
1.8000
1.7000
1.7400
1.7400
100,900
Nov 3, 2026
1.8800
1.8800
1.7100
1.7600
1.7600
106,900
Nov 2, 2026
1.8900
1.9300
1.8200
1.8800
1.8800
104,200
Oct 30, 2026
1.9000
1.9800
1.8400
1.9000
1.9000
103,900
Oct 29, 2026
1.9400
1.9400
1.8200
1.8900
1.8900
104,500
Oct 28, 2026
2.0000
2.0000
1.7900
1.9500
1.9500
106,000
Oct 27, 2026
1.8600
1.9200
1.7500
1.7800
1.7800
104,500
Oct 26, 2026
1.8700
1.9100
1.8300
1.8500
1.8500
105,300
Oct 23, 2026
1.9000
2.0000
1.8400
1.9000
1.9000
102,900
Oct 22, 2026
1.8900
2.0600
1.8560
1.8700
1.8700
104,800
Oct 21, 2026
1.7800
1.8800
1.7800
1.8500
1.8500
101,200
Oct 20, 2026
1.7800
1.8500
1.7200
1.7800
1.7800
102,000
Oct 19, 2026
1.7400
1.8000
1.6700
1.8000
1.8000
108,400
Oct 16, 2026
1.6300
1.7800
1.6300
1.7800
1.7800
108,900
Oct 15, 2026
1.6500
1.7400
1.6100
1.6200
1.6200
101,500
Oct 14, 2026
1.6400
1.7100
1.6400
1.6800
1.6800
109,000
Oct 13, 2026
1.7000
1.8400
1.6300
1.7100
1.7100
111,800
Oct 12, 2026
1.7500
1.8200
1.7000
1.8200
1.8200
103,500
Oct 9, 2026
1.8100
1.8400
1.6500
1.7000
1.7000
105,400
Oct 8, 2026
1.6500
1.7830
1.6000
1.7600
1.7600
103,800
Oct 7, 2026
1.8500
1.8500
1.6500
1.6500
1.6500
112,700
Oct 6, 2026
1.8680
1.8700
1.7400
1.8000
1.8000
110,900
Oct 5, 2026
1.8400
1.9200
1.7300
1.7300
1.7300
107,500
Oct 2, 2026
1.7300
1.9000
1.6600
1.9000
1.9000
116,000
Oct 1, 2026
1.7000
1.8100
1.6600
1.7700
1.7700
103,900
Sep 30, 2026
1.7800
1.9600
1.6300
1.7600
1.7600
116,100
Sep 29, 2026
1.5000
1.7940
1.3600
1.7700
1.7700
169,000
Sep 28, 2026
1.6500
1.6700
1.4000
1.4500
1.4500
126,900
Sep 25, 2026
1.7900
1.8300
1.6200
1.6500
1.6500
106,700
Sep 24, 2026
1.8500
1.9500
1.6400
1.6790
1.6790
153,700
Sep 23, 2026
1.9100
1.9600
1.8000
1.8650
1.8650
108,100
Sep 22, 2026
2.0000
2.0980
1.8800
1.9100
1.9100
106,300
Sep 21, 2026
2.0500
2.1600
1.9700
1.9900
1.9900
121,300
Sep 18, 2026
2.0600
2.3170
1.9300
1.9600
1.9600
106,800
Sep 17, 2026
1.9200
2.0900
1.8300
2.0900
2.0900
126,500
Sep 16, 2026
1.7800
1.9400
1.7700
1.8500
1.8500
112,900
Sep 15, 2026
1.8700
1.9120
1.7600
1.7800
1.7800
114,800
Sep 14, 2026
2.0700
2.9500
1.7500
1.9700
1.9700
912,400
Sep 11, 2026
1.6400
1.9900
1.6200
1.9900
1.9900
154,100
Sep 10, 2026
1.6200
1.7400
1.5860
1.6800
1.6800
101,900
Sep 9, 2026
1.7900
1.8000
1.6000
1.6000
1.6000
111,100
Sep 8, 2026
1.7700
1.8100
1.7300
1.7350
1.7350
101,100
Sep 4, 2026
1.7100
1.9000
1.6600
1.7600
1.7600
101,300
Sep 3, 2026
1.7300
1.7900
1.6000
1.7000
1.7000
100,900
Sep 2, 2026
1.9400
1.9500
1.6900
1.7100
1.7100
130,100
Sep 1, 2026
1.9100
1.9800
1.8600
1.8600
1.8600
103,900
Aug 31, 2026
1.9100
1.9700
1.8400
1.8500
1.8500
106,200
Aug 28, 2026
2.0300
2.0600
1.9200
2.0170
2.0170
107,500
Aug 27, 2026
1.8700
2.0700
1.8500
2.0700
2.0700
128,600
Aug 26, 2026
1.8300
1.9000
1.7800
1.8500
1.8500
101,100
Aug 25, 2026
1.8270
1.9160
1.7030
1.8450
1.8450
101,900
Aug 24, 2026
1.9100
1.9200
1.8000
1.8100
1.8100
102,800
Aug 21, 2026
1.8800
2.0000
1.8300
1.9400
1.9400
101,600
Aug 20, 2026
1.9900
2.0200
1.8500
1.8500
1.8500
103,200
Aug 19, 2026
2.0800
2.1400
1.9200
1.9500
1.9500
102,700
Aug 18, 2026
2.0750
2.0750
1.8350
1.9900
1.9900
102,400
Aug 17, 2026
1.9300
2.0150
1.8600
1.9050
1.9050
102,300
Aug 14, 2026
2.1000
2.1100
1.8600
1.9500
1.9500
103,200
Aug 13, 2026
1.9300
2.2900
1.8600
2.0100
2.0100
235,000
Aug 12, 2026
1.7600
1.9500
1.7200
1.8300
1.8300
104,400
Aug 11, 2026
1.6500
1.9800
1.6500
1.8100
1.8100
101,300
Aug 10, 2026
1.8900
1.9200
1.5500
1.6300
1.6300
134,300
Aug 7, 2026
2.0000
2.0400
1.8400
1.8400
1.8400
116,300
Aug 6, 2026
1.8200
2.0000
1.7800
1.8800
1.8800
104,300
Aug 5, 2026
1.8800
1.8800
1.7500
1.8400
1.8400
104,100
Aug 4, 2026
1.9600
2.0400
1.8000
1.8000
1.8000
67,100
Aug 3, 2026
2.1200
2.1200
1.8800
1.9400
1.9400
63,900
Jul 31, 2026
2.0150
2.1300
1.9600
2.0350
2.0350
108,200
Jul 30, 2026
2.2000
2.2000
1.8100
2.0300
2.0300
56,400
Jul 29, 2026
2.0700
2.1000
1.9310
2.0300
2.0300
76,200
Jul 28, 2026
2.0400
2.0800
1.8680
1.9700
1.9700
120,500
Jul 27, 2026
1.9600
2.0500
1.9500
1.9800
1.9800
102,600
Jul 24, 2026
2.1600
2.2000
1.9400
1.9800
1.9800
268,000
Jul 23, 2026
2.1200
2.1200
1.9500
2.0800
2.0800
250,700
Jul 22, 2026
2.2000
2.2000
1.9200
2.0800
2.0800
239,800
Jul 21, 2026
2.0100
2.2000
1.8600
2.1600
2.1600
215,700
Jul 20, 2026
2.0600
2.0800
1.8300
1.9600
1.9600
180,900
Jul 17, 2026
1.9700
2.1900
1.8650
2.1100
2.1100
303,600
Jul 16, 2026
2.1900
2.1900
1.8500
1.9000
1.9000
124,200
Jul 15, 2026
2.0500
2.3400
1.6500
1.9700
1.9700
81,800
Jul 14, 2026
2.2800
2.3500
1.9450
2.0600
2.0600
139,200
Jul 13, 2026
1.8600
2.3500
1.8600
2.1900
2.1900
23,200
Jul 10, 2026
2.2260
2.3660
2.1900
2.1900
2.1900
5,300
Jul 9, 2026
2.3000
2.3000
2.1600
2.2200
2.2200
8,200
Jul 8, 2026
2.1000
2.3800
2.1000
2.1600
2.1600
5,100
Jul 7, 2026
2.3900
2.4000
2.2050
2.2100
2.2100
6,300
Jul 6, 2026
2.3200
2.5500
2.0800
2.2900
2.2900
6,700
Jul 2, 2026
2.4000
2.4550
2.3100
2.4100
2.4100
4,700
Jul 1, 2026
2.3000
2.5200
2.2900
2.4800
2.4800
23,400
Jun 30, 2026
2.2000
2.3500
2.2000
2.2800
2.2800
14,500
Jun 29, 2026
2.2950
2.2950
1.8800
2.1600
2.1600
25,600
Jun 26, 2026
1.9900
2.1500
1.7700
2.0100
2.0100
131,300
Jun 25, 2026
2.3700
2.5000
1.8960
2.0400
2.0400
50,900
Jun 24, 2026
2.4050
2.5000
2.3000
2.4200
2.4200
11,800
Jun 23, 2026
2.4900
2.5000
2.2600
2.3600
2.3600
16,500
Jun 22, 2026
2.3000
2.5000
2.3000
2.3100
2.3100
24,800
Jun 18, 2026
2.2100
2.5100
2.2100
2.2900
2.2900
21,900
Jun 17, 2026
2.4600
2.5400
2.2300
2.3600
2.3600
21,700
Jun 16, 2026
2.4400
2.5500
2.4200
2.4600
2.4600
10,100
Jun 15, 2026
2.2200
2.5400
2.1600
2.4100
2.4100
26,400
Jun 12, 2026
2.3200
2.5480
2.1310
2.3100
2.3100
30,700
Jun 11, 2026
2.2300
2.5500
2.1000
2.3000
2.3000
61,000
Jun 10, 2026
1.9800
2.2960
1.9800
2.2300
2.2300
45,400
Jun 9, 2026
1.8100
2.3500
1.8000
2.0300
2.0300
283,600
Jun 8, 2026
1.8600
1.9160
1.8000
1.8000
1.8000
6,700
Jun 5, 2026
1.8100
2.0600
1.8000
1.9300
1.9300
31,100
Jun 4, 2026
1.9000
2.0000
1.8100
1.8100
1.8100
15,100
Jun 3, 2026
2.0400
2.0400
1.8300
1.9600
1.9600
29,800
Jun 2, 2026
2.0300
2.2100
1.9600
2.0100
2.0100
39,700
Jun 1, 2026
2.0500
2.1100
1.9300
2.1100
2.1100
23,200
May 29, 2026
1.8800
2.2000
1.8800
1.9800
1.9800
48,900
May 28, 2026
1.8500
2.0400
1.8500
1.9200
1.9200
24,800
May 27, 2026
1.8000
1.9600
1.8000
1.8800
1.8800
13,400
May 26, 2026
1.9000
1.9700
1.8200
1.8200
1.8200
89,900
May 22, 2026
1.9000
1.9700
1.8800
1.9100
1.9100
18,200
May 21, 2026
1.8500
1.9530
1.8500
1.8700
1.8700
23,000
May 20, 2026
1.9300
1.9890
1.7300
1.7700
1.7700
84,400
May 19, 2026
1.8100
1.9700
1.7800
1.8400
1.8400
63,600
May 18, 2026
1.9200
1.9300
1.7100
1.8200
1.8200
21,900
May 15, 2026
1.7400
1.9850
1.7120
1.8900
1.8900
24,300
May 14, 2026
1.8000
1.8800
1.6900
1.7800
1.7800
51,000
May 13, 2026
1.8500
1.9050
1.7400
1.7500
1.7500
67,200
May 12, 2026
1.8600
1.9600
1.6910
1.9000
1.9000
68,100
May 11, 2026
1.9500
2.0460
1.8500
1.9100
1.9100
48,700
May 8, 2026
2.1000
2.1000
1.8500
1.8900
1.8900
114,800
May 7, 2026
1.9100
2.2800
1.9100
2.1300
2.1300
154,200
May 6, 2026
1.8400
1.8400
1.7500
1.7800
1.7800
95,200
May 5, 2026
1.8500
1.8800
1.7040
1.7200
1.7200
50,700
May 4, 2026
2.0700
2.0700
1.8000
1.8500
1.8500
140,300
May 1, 2026
1.7800
2.4300
1.6900
2.0900
2.0900
1,082,600
Apr 30, 2026
1.7400
1.8000
1.7000
1.7200
1.7200
63,900
Apr 29, 2026
1.7300
1.8000
1.5800
1.7700
1.7700
161,800
Apr 28, 2026
1.8500
2.2900
1.5000
1.7100
1.7100
500,100
Apr 27, 2026
2.7800
2.9000
1.8800
1.9000
1.9000
327,500
Apr 24, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
7.0400
7.5000
2.9200
2.9300
2.9300
243,700
Apr 23, 2026
8.3700
8.3700
6.7500
7.0500
7.0500
39,267
Apr 22, 2026
8.3700
8.7000
7.6200
7.6500
7.6500
23,300
Apr 21, 2026
8.7900
8.7900
8.4000
8.4900
8.4900
12,500
Apr 20, 2026
8.7300
8.9100
8.2500
8.8200
8.8200
27,133
Apr 17, 2026
8.7600
9.0900
8.4600
8.6400
8.6400
16,467
Apr 16, 2026
9.0000
9.0000
8.7030
8.8500
8.8500
14,000
Apr 15, 2026
8.7600
9.2100
8.7300
9.1500
9.1500
37,667
Apr 14, 2026
8.9100
9.4200
8.5800
8.9100
8.9100
36,767
Apr 13, 2026
9.0000
9.1500
8.2500
8.9100
8.9100
35,167
Apr 10, 2026
9.0000
9.4200
8.8200
9.2100
9.2100
41,833
Apr 9, 2026
9.0900
9.2100
8.1600
9.1500
9.1500
49,400
Apr 8, 2026
9.2400
9.3300
8.8500
9.0300
9.0300
35,267
Apr 7, 2026
9.5100
9.5100
9.1200
9.3000
9.3000
33,867
Apr 6, 2026
9.4500
9.6000
8.9700
9.3900
9.3900
13,533
Apr 2, 2026
9.4500
9.6000
9.3000
9.5400
9.5400
37,167
Apr 1, 2026
9.1200
9.7200
9.1200
9.5700
9.5700
29,367
Mar 31, 2026
8.9250
8.9700
8.8500
8.8500
8.8500
1,133
Mar 30, 2026
9.0000
9.0900
8.5950
9.0300
9.0300
12,100
Mar 27, 2026
9.0600
9.2100
8.7000
9.0900
9.0900
10,600
Mar 26, 2026
9.1500
9.9000
8.7570
9.2400
9.2400
14,433
Mar 25, 2026
9.1500
9.6000
8.8500
9.0900
9.0900
8,533
Mar 24, 2026
9.1500
9.4500
8.7000
9.1200
9.1200
15,033
Mar 23, 2026
9.4500
9.4500
9.1500
9.4500
9.4500
4,000
Mar 20, 2026
9.6000
9.6000
8.9310
9.5400
9.5400
10,600
Mar 19, 2026
8.8500
10.4100
8.8500
10.2900
10.2900
11,667
Mar 18, 2026
9.0000
9.4500
8.7900
9.2700
9.2700
6,233
Mar 17, 2026
9.3000
9.4500
8.7000
9.3900
9.3900
10,300
Mar 16, 2026
9.6000
9.6000
8.9100
9.4800
9.4800
9,267
Mar 13, 2026
9.7500
10.2000
9.0600
10.0200
10.0200
16,267
Mar 12, 2026
9.9000
10.9500
8.8800
10.8300
10.8300
25,233
Mar 11, 2026
9.9900
11.4600
9.4800
11.2200
11.2200
21,800
Mar 10, 2026
9.2100
11.5500
8.5050
11.5500
11.5500
433,100
Mar 9, 2026
9.7200
9.8700
9.5700
9.6900
9.6900
2,567
Mar 6, 2026
9.9000
9.9000
9.5220
9.7200
9.7200
1,300
Mar 5, 2026
9.8700
10.0500
9.8100
9.8100
9.8100
1,867
Mar 4, 2026
9.3000
9.9000
8.8500
9.9000
9.9000
7,000
Mar 3, 2026
9.6750
9.8700
8.7600
9.4800
9.4800
5,800
Mar 2, 2026
9.0000
9.9000
9.0000
9.8100
9.8100
7,967
Feb 27, 2026
9.1500
9.1500
8.9700
9.1140
9.1140
2,667
Feb 26, 2026
8.9100
9.1500
8.9100
9.0300
9.0300
1,900
Feb 25, 2026
9.1800
9.2100
8.7000
9.2100
9.2100
2,367
Feb 24, 2026
9.0900
9.2400
8.9700
9.2400
9.2400
1,733
Feb 23, 2026
8.8500
9.4500
8.8500
9.4500
9.4500
2,433
Feb 20, 2026
9.4800
9.4800
9.3600
9.4500
9.4500
900
Feb 19, 2026
8.7900
9.9000
8.7900
9.6300
9.6300
2,033
Feb 18, 2026
9.5400
9.5400
9.5400
9.5400
9.5400
-
Feb 17, 2026
9.0300
9.5400
9.0300
9.5400
9.5400
567
Feb 13, 2026
9.5100
9.5400
9.3300
9.3300
9.3300
267
Feb 12, 2026
9.9600
9.9900
9.3000
9.9000
9.9000
1,233
Feb 11, 2026
9.6300
9.9900
9.6300
9.9900
9.9900
633
Feb 10, 2026
9.9000
10.1100
9.7800
10.1100
10.1100
1,000
Feb 9, 2026
10.1700
10.1700
10.1700
10.1700
10.1700
-
Feb 6, 2026
9.7560
10.1700
9.7560
10.1700
10.1700
367
Feb 5, 2026
10.2000
10.2000
10.2000
10.2000
10.2000
-
Feb 4, 2026
9.9000
10.2000
9.8700
10.2000
10.2000
1,233
Feb 3, 2026
10.1580
10.6500
9.9000
10.2000
10.2000
2,167
Feb 2, 2026
10.8300
10.8570
10.8300
10.8570
10.8570
300
Jan 30, 2026
10.7400
11.4000
10.2750
10.8300
10.8300
1,000
Jan 29, 2026
9.5700
10.8000
9.5700
10.5900
10.5900
3,967
Jan 28, 2026
10.8000
10.8000
10.0500
10.5000
10.5000
1,667
Jan 27, 2026
11.4000
11.4000
10.6800
10.6800
10.6800
800
Jan 26, 2026
10.6440
11.4000
10.4400
11.0100
11.0100
467
Jan 23, 2026
11.7000
11.7000
11.1900
11.2200
11.2200
700
Jan 22, 2026
11.9100
11.9100
11.3250
11.4900
11.4900
1,667
Jan 21, 2026
11.4000
11.9100
11.4000
11.5200
11.5200
2,867
Jan 20, 2026
11.7000
11.9100
11.4600
11.9100
11.9100
3,733
Jan 16, 2026
11.7600
12.0000
11.6100
12.0000
12.0000
9,200
Jan 15, 2026
11.7900
12.0000
11.7600
12.0000
12.0000
4,567
Jan 14, 2026
11.8500
12.0000
11.7300
12.0000
12.0000
9,100
Jan 13, 2026
11.9100
12.0000
11.7000
12.0000
12.0000
5,933
Jan 12, 2026
11.8200
12.0000
11.7300
12.0000
12.0000
5,800
Jan 9, 2026
11.9700
12.0000
11.4000
12.0000
12.0000
7,267
Jan 8, 2026
11.8800
12.0000
11.8800
12.0000
12.0000
4,600
Jan 7, 2026
11.8500
12.0000
11.7990
12.0000
12.0000
3,167
Jan 6, 2026
11.8500
12.0000
11.8230
12.0000
12.0000
2,400
Jan 5, 2026
11.9400
12.0000
11.9400
12.0000
12.0000
2,333
Jan 2, 2026
11.9700
12.0000
11.8800
12.0000
12.0000
3,367
Dec 31, 2025
11.9400
12.0000
11.9400
12.0000
12.0000
1,900
Dec 30, 2025
11.8500
12.0000
11.7900
12.0000
12.0000
5,700
Dec 29, 2025
11.9160
12.0000
11.9160
12.0000
12.0000
1,300
Dec 26, 2025
11.8590
12.0000
11.7600
12.0000
12.0000
1,067
Dec 24, 2025
11.8800
12.0000
11.5800
12.0000
12.0000
2,433
Dec 23, 2025
11.8500
12.0000
11.8500
12.0000
12.0000
1,633
Dec 22, 2025
11.7600
12.0000
11.7600
12.0000
12.0000
1,833
Dec 19, 2025
11.4150
12.0000
11.4150
12.0000
12.0000
3,633
Dec 18, 2025
11.9400
12.0000
11.9400
12.0000
12.0000
1,067
Dec 17, 2025
12.0000
12.0000
12.0000
12.0000
12.0000
1,500
Dec 16, 2025
11.9100
12.0000
11.7330
12.0000
12.0000
2,233
Dec 15, 2025
12.0000
12.0000
12.0000
12.0000
12.0000
767
Dec 12, 2025
12.0000
12.0000
12.0000
12.0000
12.0000
1,133
Dec 11, 2025
11.9700
12.0000
11.9700
12.0000
12.0000
1,000
Dec 10, 2025
11.9400
12.0000
11.9400
12.0000
12.0000
2,333
Dec 9, 2025
11.7000
12.0000
11.7000
12.0000
12.0000
1,833
Dec 8, 2025
11.6490
12.0000
11.4000
12.0000
12.0000
4,500
Dec 5, 2025
11.8050
12.0000
11.8050
12.0000
12.0000
933
Dec 4, 2025
11.7000
12.0000
11.7000
12.0000
12.0000
2,100
Dec 3, 2025
12.0000
12.0000
11.6400
12.0000
12.0000
1,367
Dec 2, 2025
11.6400
12.0000
11.6400
11.9700
11.9700
1,500
Dec 1, 2025
11.4000
12.0000
11.2500
12.0000
12.0000
2,133
Nov 28, 2025
11.5500
12.0000
11.5500
12.0000
12.0000
16,900
Nov 26, 2025
11.3100
11.7000
11.3100
11.6700
11.6700
7,033
Nov 25, 2025
11.2500
11.4000
10.1400
11.4000
11.4000
1,867
Nov 24, 2025
11.4000
11.4000
11.1900
11.3100
11.3100
667
Nov 21, 2025
11.3400
11.4000
10.5000
11.4000
11.4000
2,167
Nov 20, 2025
11.4000
11.4000
11.3700
11.3700
11.3700
833
Nov 19, 2025
11.4000
11.4000
11.4000
11.4000
11.4000
-
Nov 18, 2025
11.4000
11.4000
11.4000
11.4000
11.4000
-
Nov 17, 2025
10.0500
11.4000
10.0500
11.4000
11.4000
2,600
Nov 14, 2025
11.2500
11.2500
11.2500
11.2500
11.2500
-
Nov 13, 2025
11.1900
11.2500
10.8000
11.2500
11.2500
467
Nov 12, 2025
11.1900
11.1900
11.1900
11.1900
11.1900
100
Nov 11, 2025
11.2500
11.2500
11.2500
11.2500
11.2500
33
Nov 10, 2025
11.1600
11.2500
11.1600
11.2500
11.2500
133
Nov 7, 2025
10.3200
11.4000
10.3200
11.1600
11.1600
700
