MetaCap

OIO Group Stock Price History

NASDAQ: OIOUtilitiesEnvironmental ServicesUSD

1.70-0.06 (-3.41%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

OIO price history at a glance

The price history for OIO Group (OIO) on this page begins on April 4, 2022, when the stock closed at $29.76; it most recently closed at $1.70 on October 5, 2026. The highest price in this record is $74.16, reached on July 31, 2023; the latest close is 97.7% below that peak. Across the 3 complete calendar years in the table, OIO finished higher in 2 and lower in 1. Its best year was 2025 (+208.4%) and its worst was 2023 (-93.1%).

Over roughly 5 years the share price changed -94.3%, a -47.0% compound annual price return (excluding dividends). In the last 12 months alone, OIO has lost 85.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$74.16
Date of high
Jul 31, 2023
Low since 2022
$1.20
Date of low
Nov 6, 2023
52-week high
$12.00
52-week low
$1.36
Last close
$1.70

OIO returns

1 week

-10.53%

1 month

+6.25%

3 months

-22.37%

6 months

-81.54%

Year to date

-85.83%

1 year

-85.83%

3 years

+11.11%

OIO price return, excluding dividends.

OIO annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.70-85.83%
202512.00+208.40%
20243.89+86.35%
20232.09-93.15%
2022*30.48+2.42%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

OIO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.781.841.701.70-3.41%
1.651.781.621.76+6.67%
1.821.831.651.65-8.33%
1.871.871.741.80+4.05%
1.841.921.731.73-8.95%
1.731.901.661.90+7.34%
1.701.811.661.77+0.57%
1.781.961.631.76-0.56%
1.501.791.361.77+22.07%
1.651.671.401.45-12.12%
1.791.831.621.65-1.73%
1.851.951.641.68-9.97%
1.911.961.801.87-2.36%
2.002.101.881.91-4.02%
2.052.161.971.99+1.53%
2.062.321.931.96-6.22%
1.922.091.832.09+12.97%
1.781.941.771.85+3.93%
1.871.911.761.78-9.64%
2.072.951.751.97-1.01%
1.641.991.621.99+18.45%
1.621.741.591.68+5.00%
1.791.801.601.60-7.78%
1.771.811.731.74-1.42%
1.711.901.661.76+3.53%
1.731.791.601.70-0.58%
1.941.951.691.71-8.06%
1.911.981.861.86+0.54%
1.911.971.841.85-8.28%
2.032.061.922.02-2.56%
1.872.071.852.07+11.89%
1.831.901.781.85+0.27%
1.831.921.701.85+1.93%
1.911.921.801.81-6.70%
1.882.001.831.94+4.86%
1.992.021.851.85-5.13%
2.082.141.921.95-2.01%
2.082.081.841.99+4.46%
1.932.021.861.91-2.31%
2.102.111.861.95-2.99%
1.932.291.862.01+9.84%
1.761.951.721.83+1.10%
1.651.981.651.81+11.04%
1.891.921.551.63-11.41%
2.002.041.841.84-2.13%
1.822.001.781.88+2.17%
1.881.881.751.84+2.22%
1.962.041.801.80-7.22%
2.122.121.881.94-4.67%
2.022.131.962.04+0.25%
2.202.201.812.030.00%
2.072.101.932.03+3.05%
2.042.081.871.97-0.51%
1.962.051.951.980.00%
2.162.201.941.98-4.81%
2.122.121.952.080.00%
2.202.201.922.08-3.70%
2.012.201.862.16+10.20%
2.062.081.831.96-7.11%
1.972.191.872.11+11.05%
2.192.191.851.90-3.55%
2.052.341.651.97-4.37%
2.282.351.952.06-5.94%
1.862.351.862.190.00%
2.232.372.192.19-1.35%
2.302.302.162.22+2.78%
2.102.382.102.16-2.26%
2.392.402.212.21-3.49%
2.322.552.082.29-4.98%
2.402.462.312.41-2.82%
2.302.522.292.48+8.77%
2.202.352.202.28+5.56%
2.302.301.882.16+7.46%
1.992.151.772.01-1.47%
2.372.501.902.04-15.70%
2.412.502.302.42+2.54%
2.492.502.262.36+2.16%
2.302.502.302.31+0.87%
2.212.512.212.29-2.97%
2.462.542.232.36-4.07%
2.442.552.422.46+2.07%
2.222.542.162.41+4.33%
2.322.552.132.31+0.43%
2.232.552.102.30+3.14%
1.982.301.982.23+9.85%
1.812.351.802.03+12.78%
1.861.921.801.80-6.74%
1.812.061.801.93+6.63%
1.902.001.811.81-7.65%
2.042.041.831.96-2.49%
2.032.211.962.01-4.74%
2.052.111.932.11+6.57%
1.882.201.881.98+3.13%
1.852.041.851.92+2.13%
1.801.961.801.88+3.30%
1.901.971.821.82-4.71%
1.901.971.881.91+2.14%
1.851.951.851.87+5.65%
1.931.991.731.77-3.80%
1.811.971.781.84+1.10%
1.921.931.711.82-3.70%
1.741.991.711.89+6.18%
1.801.881.691.78+1.71%
1.851.911.741.75-7.89%
1.861.961.691.90-0.52%
1.952.051.851.91+1.06%
2.102.101.851.89-11.27%
1.912.281.912.13+19.66%
1.841.841.751.78+3.49%
1.851.881.701.72-7.03%
2.072.071.801.85-11.48%
1.782.431.692.09+21.51%
1.741.801.701.72-2.82%
1.731.801.581.77+3.51%
1.852.291.501.71-10.00%
2.782.901.881.90-35.15%
7.047.502.922.93-58.44%
8.378.376.757.05-7.84%
8.378.707.627.65-9.89%
8.798.798.408.49-3.74%
8.738.918.258.82+2.08%
8.769.098.468.64-2.37%
9.009.008.708.85-3.28%
8.769.218.739.15+2.69%
8.919.428.588.910.00%
9.009.158.258.91-3.26%
9.009.428.829.21+0.66%
9.099.218.169.15+1.33%
9.249.338.859.03-2.90%
9.519.519.129.30-0.96%
9.459.608.979.39-1.57%
9.459.609.309.54-0.31%
9.129.729.129.57+8.14%
8.938.978.858.85-1.99%
9.009.098.609.03-0.66%
9.069.218.709.09-1.62%
9.159.908.769.24+1.65%
9.159.608.859.09-0.33%
9.159.458.709.12-3.49%
9.459.459.159.45-0.94%
9.609.608.939.54-7.29%
8.8510.418.8510.29+11.00%
9.009.458.799.27-1.28%
9.309.458.709.39-0.95%
9.609.608.919.48-5.39%
9.7510.209.0610.02-7.48%
9.9010.958.8810.83-3.48%
9.9911.469.4811.22-2.86%
9.2111.558.5111.55+19.20%
9.729.879.579.69-0.31%
9.909.909.529.72-0.92%
9.8710.059.819.81-0.91%
9.309.908.859.90+4.43%
9.689.878.769.48-3.36%
9.009.909.009.81+7.64%
9.159.158.979.11+0.93%
8.919.158.919.03-1.95%
9.189.218.709.21-0.32%
9.099.248.979.24-2.22%
8.859.458.859.450.00%
9.489.489.369.45-1.87%
8.799.908.799.63+0.94%
9.549.549.549.540.00%
9.039.549.039.54+2.25%
9.519.549.339.33-5.76%
9.969.999.309.90-0.90%
9.639.999.639.99-1.19%
9.9010.119.7810.11-0.59%
10.1710.1710.1710.170.00%
9.7610.179.7610.17-0.29%
10.2010.2010.2010.200.00%
9.9010.209.8710.200.00%
10.1610.659.9010.20-6.05%
10.8310.8610.8310.86+0.25%
10.7411.4010.2810.83+2.27%
9.5710.809.5710.59+0.86%
10.8010.8010.0510.50-1.69%
11.4011.4010.6810.68-3.00%
10.6411.4010.4411.01-1.87%
11.7011.7011.1911.22-2.35%
11.9111.9111.3311.49-0.26%
11.4011.9111.4011.52-3.27%
11.7011.9111.4611.91-0.75%
11.7612.0011.6112.000.00%
11.7912.0011.7612.000.00%
11.8512.0011.7312.000.00%
11.9112.0011.7012.000.00%
11.8212.0011.7312.000.00%
11.9712.0011.4012.000.00%
11.8812.0011.8812.000.00%
11.8512.0011.8012.000.00%
11.8512.0011.8212.000.00%
11.9412.0011.9412.000.00%
11.9712.0011.8812.000.00%
11.9412.0011.9412.000.00%
11.8512.0011.7912.000.00%
11.9212.0011.9212.000.00%
11.8612.0011.7612.000.00%
11.8812.0011.5812.000.00%
11.8512.0011.8512.000.00%
11.7612.0011.7612.000.00%
11.4212.0011.4212.000.00%
11.9412.0011.9412.000.00%
12.0012.0012.0012.000.00%
11.9112.0011.7312.000.00%
12.0012.0012.0012.000.00%
12.0012.0012.0012.000.00%
11.9712.0011.9712.000.00%
11.9412.0011.9412.000.00%
11.7012.0011.7012.000.00%
11.6512.0011.4012.000.00%
11.8112.0011.8112.000.00%
11.7012.0011.7012.000.00%
12.0012.0011.6412.00+0.25%
11.6412.0011.6411.97-0.25%
11.4012.0011.2512.000.00%
11.5512.0011.5512.00+2.83%
11.3111.7011.3111.67+2.37%
11.2511.4010.1411.40+0.80%
11.4011.4011.1911.31-0.79%
11.3411.4010.5011.40+0.26%
11.4011.4011.3711.37-0.26%
11.4011.4011.4011.400.00%
11.4011.4011.4011.400.00%
10.0511.4010.0511.40+1.33%
11.2511.2511.2511.250.00%
11.1911.2510.8011.25+0.54%
11.1911.1911.1911.19-0.53%
11.2511.2511.2511.250.00%
11.1611.2511.1611.25+0.81%
10.3211.4010.3211.16-2.11%
11.8511.8511.1911.40+1.33%
11.5211.5210.8511.25-1.06%
11.8511.8511.3711.37-1.56%
11.9411.9411.5511.55-1.28%
11.5511.7011.2511.70+1.30%
11.5511.5511.4611.55-1.28%
11.4311.7011.1011.700.00%
11.7011.7011.7011.700.00%
11.8211.8211.2811.700.00%
11.4611.8811.4611.70-1.76%
11.7011.9111.7011.91-0.75%
11.3612.0011.3612.000.00%
11.4912.0011.4912.000.00%
11.9112.0011.4012.00+0.76%
11.8211.9110.8311.91+1.79%
11.8511.8510.6811.700.00%
11.7911.7911.1011.700.00%
11.8811.9111.3411.70-1.02%
11.8511.8811.3711.82-0.25%
12.0012.0311.4511.85-1.25%
12.0012.0011.4912.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OIO chart for longer ranges.