XNAS
Datos históricos de OIO Group
OIO Group · OIO
$1.70
▼ -0.05 (-2.94%)
Última operación · 10/10/2026, 17:29:32 UTC
- Variación en el periodo
- −85.28%
- Máximo
- US$11.55
- 10 de marzo de 2026
- Mínimo
- US$1.36
- 29 de septiembre de 2026
- Volumen medio diario
- 0.1 M
Del 10 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.81 | 1.84 | 1.65 | 1.70 | −3.41% | 105,417.957 |
| 8 oct 2026 | 1.65 | 1.78 | 1.60 | 1.76 | +6.67% | 103,837.684 |
| 7 oct 2026 | 1.85 | 1.85 | 1.65 | 1.65 | −8.33% | 112,729.696 |
| 6 oct 2026 | 1.87 | 1.87 | 1.74 | 1.80 | +4.05% | 110,937.682 |
| 5 oct 2026 | 1.84 | 1.92 | 1.73 | 1.73 | −8.95% | 107,458.097 |
| 2 oct 2026 | 1.73 | 1.90 | 1.66 | 1.90 | +7.34% | 115,952.49 |
| 1 oct 2026 | 1.70 | 1.81 | 1.66 | 1.77 | +0.57% | 103,886.91 |
| 30 sep 2026 | 1.78 | 1.96 | 1.63 | 1.76 | −0.56% | 116,070.683 |
| 29 sep 2026 | 1.50 | 1.79 | 1.36 | 1.77 | +22.07% | 174,542.061 |
| 28 sep 2026 | 1.65 | 1.67 | 1.40 | 1.45 | −12.12% | 126,873.695 |
| 25 sep 2026 | 1.79 | 1.83 | 1.62 | 1.65 | −1.73% | 106,668.667 |
| 24 sep 2026 | 1.85 | 1.95 | 1.64 | 1.68 | −9.97% | 153,657.54 |
| 23 sep 2026 | 1.91 | 1.96 | 1.80 | 1.87 | −2.36% | 108,147.144 |
| 22 sep 2026 | 2.00 | 2.10 | 1.88 | 1.91 | −4.02% | 106,251.16 |
| 21 sep 2026 | 2.05 | 2.16 | 1.97 | 1.99 | +1.53% | 121,274.15 |
| 18 sep 2026 | 2.06 | 2.32 | 1.93 | 1.96 | −6.22% | 106,796.55 |
| 17 sep 2026 | 1.92 | 2.09 | 1.83 | 2.09 | +12.97% | 126,559.493 |
| 16 sep 2026 | 1.78 | 1.94 | 1.77 | 1.85 | +3.93% | 112,945.589 |
| 15 sep 2026 | 1.87 | 1.91 | 1.76 | 1.78 | −9.64% | 115,145.6 |
| 14 sep 2026 | 2.07 | 2.95 | 1.75 | 1.97 | −1.01% | 915,226.879 |
| 11 sep 2026 | 1.64 | 1.99 | 1.62 | 1.99 | +18.45% | 154,517.279 |
| 10 sep 2026 | 1.62 | 1.74 | 1.59 | 1.68 | +5.00% | 101,899.213 |
| 9 sep 2026 | 1.79 | 1.80 | 1.60 | 1.60 | −7.78% | 111,075.54 |
| 8 sep 2026 | 1.77 | 1.81 | 1.73 | 1.74 | −1.42% | 101,100.32 |
| 4 sep 2026 | 1.71 | 1.90 | 1.66 | 1.76 | +3.53% | 101,315.345 |
| 3 sep 2026 | 1.73 | 1.79 | 1.60 | 1.70 | −0.58% | 100,890.54 |
| 2 sep 2026 | 1.94 | 1.95 | 1.69 | 1.71 | −8.06% | 130,147.013 |
| 1 sep 2026 | 1.91 | 1.98 | 1.86 | 1.86 | +0.54% | 103,891.64 |
| 31 ago 2026 | 1.91 | 1.97 | 1.84 | 1.85 | −8.28% | 106,159.259 |
| 28 ago 2026 | 2.03 | 2.06 | 1.92 | 2.02 | −2.56% | 107,530.436 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.