NASDAQ:OIO | Historical Stock Price | OIO Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-04-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.17$2.37$4.82$9.79$19.90$40.412022-04-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.09$2.0916,567——
2023-12-28$2.19$2.1916,867——
2023-12-27$2.07$2.0736,167——
2023-12-26$1.86$1.8612,967——
2023-12-22$1.89$1.8957,533——
2023-12-21$2.23$2.23184,400——
2023-12-20$1.72$1.72278,767——
2023-12-19$1.35$1.3524,367——
2023-12-18$1.42$1.4242,133——
2023-12-15$1.53$1.5311,533——
2023-12-14$1.55$1.5541,333——
2023-12-13$1.43$1.4343,033——
2023-12-12$1.58$1.5810,567——
2023-12-11$1.73$1.7328,100——
2023-12-08$1.83$1.8328,767——
2023-12-07$1.95$1.9545,233——
2023-12-06$1.77$1.7753,433——
2023-12-05$2.25$2.2529,067——
2023-12-04$2.32$2.3289,100——
2023-12-01$2.35$2.3568,300——
2023-11-30$2.49$2.49164,700——
2023-11-29$3.03$3.03414,600——
2023-11-28$3.90$3.903,853,967——
2023-11-27$2.69$2.692,109,033——
2023-11-24$1.89$1.89233,233——
2023-11-22$1.63$1.632,460,867——
2023-11-21$1.36$1.361,433——
2023-11-20$1.47$1.476,133——
2023-11-17$1.46$1.462,000——
2023-11-16$1.36$1.361,667——
2023-11-15$1.35$1.351,200——
2023-11-14$1.38$1.386,933——
2023-11-13$1.35$1.352,133——
2023-11-10$1.29$1.29567——
2023-11-09$1.39$1.393,833——
2023-11-08$1.37$1.378,033——
2023-11-07$1.50$1.502,167——
2023-11-06$1.56$1.562,267——
2023-11-03$1.41$1.411,333——
2023-11-02$1.41$1.412,300——
2023-11-01$1.51$1.512,067——
2023-10-31$1.49$1.493,500——
2023-10-30$1.59$1.592,933——
2023-10-27$1.62$1.622,033——
2023-10-26$1.62$1.623,567——
2023-10-25$1.73$1.732,833——
2023-10-24$1.86$1.862,900——
2023-10-23$1.76$1.763,300——
2023-10-20$1.80$1.8029,333——
2023-10-19$2.04$2.0456,767——
2023-10-18$1.80$1.8069,567——
2023-10-17$1.58$1.582,567——
2023-10-16$1.52$1.523,400——
2023-10-13$1.53$1.5312,800——
2023-10-12$1.40$1.4011,533——
2023-10-11$1.43$1.4315,533——
2023-10-10$1.38$1.3818,900——
2023-10-09$1.42$1.424,433——
2023-10-06$1.50$1.5029,500——
2023-10-05$1.48$1.4834,033——
2023-10-04$1.44$1.4495,933——
2023-10-03$1.38$1.3824,767——
2023-10-02$1.43$1.4320,667——
2023-09-29$1.49$1.4993,267——
2023-09-28$1.56$1.56368,133——
2023-09-27$1.74$1.7438,533——
2023-09-26$1.98$1.98104,133——
2023-09-25$2.56$2.561,256,900——
2023-09-22$2.74$2.748,200——
2023-09-21$2.85$2.8553,633——
2023-09-20$2.44$2.442,367——
2023-09-19$2.55$2.554,967——
2023-09-18$2.56$2.5620,600——
2023-09-15$2.55$2.5531,767——
2023-09-14$2.72$2.729,233——
2023-09-13$2.70$2.7016,267——
2023-09-12$2.85$2.8520,400——
2023-09-11$2.79$2.7950,567——
2023-09-08$3.21$3.2131,467——
2023-09-07$3.39$3.3948,333——
2023-09-06$3.66$3.6662,133——
2023-09-05$4.44$4.4432,800——
2023-09-01$4.86$4.8617,967——
2023-08-31$4.56$4.5656,667——
2023-08-30$4.62$4.6244,667——
2023-08-29$5.01$5.0165,733——
2023-08-28$4.36$4.3651,700——
2023-08-25$4.41$4.4173,400——
2023-08-24$4.56$4.56375,533——
2023-08-23$4.65$4.6535,667——
2023-08-22$5.22$5.2226,233——
2023-08-21$5.40$5.40112,300——
2023-08-18$5.64$5.64458,700——
2023-08-17$4.89$4.8927,033——
2023-08-16$5.43$5.4381,900——
2023-08-15$5.73$5.7376,833——
2023-08-14$6.96$6.9674,767——
2023-08-11$9.42$9.42370,667——
2023-08-10$8.10$8.10202,200——
2023-08-09$9.09$9.0998,767——
2023-08-08$12.00$12.0099,933——
2023-08-07$23.08$23.08173,600——
2023-08-04$38.49$38.49162,233——
2023-08-03$31.41$31.4122,867——
2023-08-02$25.32$25.3215,000——
2023-08-01$29.78$29.7747,000——
2023-07-31$25.02$25.0254,067——
2023-07-28$29.28$29.2817,100——
2023-07-27$28.05$28.051,024,933——
2023-07-26$29.25$29.2568,267——
2023-07-25$31.35$31.359,967——
2023-07-24$31.41$31.4114,400——
2023-07-21$32.16$32.1622,633——
2023-07-20$32.28$32.28112,100——
2023-07-19$32.25$32.252,267——
2023-07-18$32.25$32.2511,867——
2023-07-17$31.59$31.5926,867——
2023-07-14$32.13$32.138,667——
2023-07-13$32.16$32.160——
2023-07-12$32.16$32.1670,733——
2023-07-11$32.07$32.072,167——
2023-07-10$32.04$32.041,333——
2023-07-07$31.95$31.951,400——
2023-07-06$32.10$32.1035,633——
2023-07-05$32.37$32.370——
2023-07-03$32.37$32.370——
2023-06-30$32.37$32.370——
2023-06-29$32.37$32.370——
2023-06-28$32.37$32.370——
2023-06-27$32.37$32.3767——
2023-06-26$32.16$32.160——
2023-06-23$32.16$32.160——
2023-06-22$32.16$32.161,333——
2023-06-21$32.16$32.160——
2023-06-20$32.16$32.160——
2023-06-16$32.16$32.160——
2023-06-15$32.16$32.1616,200——
2023-06-14$32.16$32.166,033——
2023-06-13$32.16$32.160——
2023-06-12$32.16$32.1667——
2023-06-09$32.16$32.1633——
2023-06-08$32.16$32.1633——
2023-06-07$32.16$32.163,267——
2023-06-06$32.16$32.16267——
2023-06-05$32.16$32.160——
2023-06-02$32.16$32.160——
2023-06-01$32.16$32.161,033——
2023-05-31$32.25$32.250——
2023-05-30$32.25$32.250——
2023-05-26$32.25$32.25133——
2023-05-25$32.16$32.160——
2023-05-24$32.16$32.160——
2023-05-23$32.16$32.160——
2023-05-22$32.16$32.161,000——
2023-05-19$32.10$32.100——
2023-05-18$32.10$32.10111,733——
2023-05-17$32.07$32.070——
2023-05-16$32.07$32.070——
2023-05-15$32.07$32.070——
2023-05-12$32.07$32.070——
2023-05-11$32.07$32.07367——
2023-05-10$32.07$32.072,367——
2023-05-09$32.01$32.0158,333——
2023-05-08$31.92$31.920——
2023-05-05$31.92$31.920——
2023-05-04$31.92$31.92667——
2023-05-03$31.89$31.89700——
2023-05-02$31.92$31.92733——
2023-05-01$31.88$31.88800——
2023-04-28$31.86$31.86333——
2023-04-27$31.98$31.98900——
2023-04-26$31.98$31.9833——
2023-04-25$31.89$31.891,667——
2023-04-24$31.89$31.891,767——
2023-04-21$31.88$31.8833——
2023-04-20$32.44$32.440——
2023-04-19$32.44$32.440——
2023-04-18$32.44$32.440——
2023-04-17$32.44$32.44200——
2023-04-14$31.86$31.860——
2023-04-13$31.86$31.860——
2023-04-12$31.86$31.863,333——
2023-04-11$31.74$31.74300——
2023-04-10$33.72$33.7233——
2023-04-06$31.77$31.771,800——
2023-04-05$31.68$31.680——
2023-04-04$31.68$31.6867——
2023-04-03$34.41$34.4133——
2023-03-31$31.50$31.500——
2023-03-30$31.50$31.50100——
2023-03-29$31.65$31.65867——
2023-03-28$31.80$31.800——
2023-03-27$31.80$31.800——
2023-03-24$31.80$31.807,800——
2023-03-23$31.62$31.620——
2023-03-22$31.62$31.620——
2023-03-21$31.62$31.6233——
2023-03-20$31.62$31.620——
2023-03-17$31.62$31.620——
2023-03-16$31.62$31.6267——
2023-03-15$31.71$31.7133——
2023-03-14$31.71$31.710——
2023-03-13$31.71$31.71400——
2023-03-10$31.50$31.501,300——
2023-03-09$31.50$31.50333——
2023-03-08$31.44$31.440——
2023-03-07$31.44$31.440——
2023-03-06$31.44$31.440——
2023-03-03$31.44$31.440——
2023-03-02$31.44$31.44300——
2023-03-01$31.44$31.440——
2023-02-28$31.44$31.4467——
2023-02-27$31.44$31.440——
2023-02-24$31.44$31.440——
2023-02-23$31.44$31.440——
2023-02-22$31.44$31.44433——
2023-02-21$31.44$31.44500——
2023-02-17$31.44$31.440——
2023-02-16$31.44$31.4491,100——
2023-02-15$31.44$31.440——
2023-02-14$31.44$31.440——
2023-02-13$31.44$31.441,200——
2023-02-10$31.29$31.2915,767——
2023-02-09$31.17$31.1711,200——
2023-02-08$31.20$31.200——
2023-02-07$31.20$31.201,633——
2023-02-06$31.26$31.260——
2023-02-03$31.26$31.266,800——
2023-02-02$31.26$31.260——
2023-02-01$31.26$31.264,200——
2023-01-31$31.20$31.206,900——
2023-01-30$31.22$31.2215,133——
2023-01-27$31.25$31.2515,167——
2023-01-26$31.14$31.1467——
2023-01-25$31.08$31.085,633——
2023-01-24$30.99$30.995,233——
2023-01-23$30.93$30.931,067——
2023-01-20$30.93$30.9367——
2023-01-19$30.90$30.900——
2023-01-18$30.90$30.906,467——
2023-01-17$31.02$31.0227,133——
2023-01-13$30.78$30.781,667——
2023-01-12$30.75$30.75833——
2023-01-11$30.72$30.721,267——
2023-01-10$30.66$30.6623,633——
2023-01-09$30.60$30.605,567——
2023-01-06$30.57$30.570——
2023-01-05$30.57$30.570——
2023-01-04$30.57$30.57367——
2023-01-03$30.51$30.51533——