Nasdaq · OIO · stock
OIO Group (OIO) stock price history
Every Nasdaq trading session of OIO Group from Apr 7, 2022 to Nov 11, 2026: 1,154 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OIO adjusted close, 2022 to 2026
- $38.49
- All time high, 2023
- $12.00
- 52 week high, $1.36 low
- 1,154
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
OIO key facts
- OIO Group (OIO) closed at $1.77 on Nov 11, 2026 on Nasdaq.
- OIO's all time high close is $38.49, set on Aug 4, 2023; its all time low close is $1.23 on Mar 25, 2024.
- OIO's 52 week range is $1.36 to $12.00.
- OIO returned -84.3% over the year to Nov 11, 2026.
- Since Apr 7, 2022 OIO returned -94%, -45.9% a year compounded.
- OIO's deepest drawdown was -96.8% from Aug 4, 2023 to Mar 25, 2024.
- DataCedar holds 1,154 daily sessions of OIO history from Apr 7, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OIO price chart, 2022 to 2026
OIO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | -2.2% |
| 6 months | -7.3% |
| Year to date | -85.3% |
| 1 year | -84.3% |
| 3 years | +37.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 7, 2022 | -94.0% |
| Compound annual growth, 4.6 years | -45.9% |
OIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.49 on Aug 4, 2023
- All time low close
- $1.23 on Mar 25, 2024
- 52 week high
- $12.00 on Nov 28, 2025
- 52 week low
- $1.36 on Sep 29, 2026
- Deepest drawdown
- -96.8% from Aug 4, 2023 to Mar 25, 2024, not yet recovered
- Best single session
- +45.3% on Nov 28, 2023
- Worst single session
- -58.4% on Apr 24, 2026
- Volatility, 1 year annualised
- 128.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +201%
- Worst calendar year
- 2023, -93%
OIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 7, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.97 | $12.00 | $1.36 | $1.77 | -85.3% | 16.8M | 217 |
| 2025 | $4.15 | $12.96 | $2.70 | $12.00 | +200.8% | 19.1M | 250 |
| 2024 | $2.05 | $6.69 | $1.23 | $3.99 | +91.1% | 4.4M | 252 |
| 2023 | $30.51 | $74.16 | $1.20 | $2.09 | -93.1% | 17.8M | 250 |
| 2022 | $29.85 | $30.48 | $29.64 | $30.48 | n/a | 856.9K | 185 |
OIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.77 | -6.8% |
| October 2026 | $1.90 | +8.0% |
| September 2026 | $1.76 | -4.9% |
| August 2026 | $1.85 | -9.1% |
| July 2026 | $2.04 | -10.7% |
| June 2026 | $2.28 | +15.2% |
| May 2026 | $1.98 | +15.1% |
| April 2026 | $1.72 | -80.6% |
| March 2026 | $8.85 | -2.9% |
| February 2026 | $9.11 | -15.8% |
| January 2026 | $10.83 | -9.8% |
| December 2025 | $12.00 | 0.0% |
About the OIO data
Daily bars. 1,154 sessions from Apr 7, 2022 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AOIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
OIO share price history
