OIO - ESGL Holdings Ltd
2.09
0.370 17.703%
Share volume: 1,069,218
Last Updated: 05-01-2026
Business Services/Services – Sanitary Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.72
0.37
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $1.78 | $1.78 | $2.43 | $2.43 | $1.69 | $1.69 | $2.09 | $2.09 | 1,069,218 | $1,069,218.00 |
| 04-30-2026 | $1.74 | $1.74 | $1.80 | $1.80 | $1.70 | $1.70 | $1.72 | $1.72 | 63,892 | $63,892.00 |
| 04-29-2026 | $1.73 | $1.73 | $1.80 | $1.80 | $1.58 | $1.58 | $1.77 | $1.77 | 161,787 | $161,787.00 |
| 04-28-2026 | $1.85 | $1.85 | $2.29 | $2.29 | $1.50 | $1.50 | $1.71 | $1.71 | 500,543 | $500,543.00 |
| 04-27-2026 | $2.78 | $2.78 | $2.90 | $2.90 | $1.88 | $1.88 | $1.90 | $1.90 | 327,460 | $327,460.00 |
| 04-24-2026 | $7.04 | $7.04 | $7.50 | $7.50 | $2.92 | $2.92 | $2.93 | $2.93 | 243,690 | $243,690.00 |
| 04-23-2026 | $2.79 | $8.37 | $2.79 | $8.37 | $2.25 | $6.75 | $2.35 | $7.05 | 117,913 | $39,304.00 |
| 04-22-2026 | $2.79 | $8.37 | $2.90 | $8.70 | $2.54 | $7.62 | $2.55 | $7.65 | 69,880 | $23,293.00 |
| 04-21-2026 | $2.93 | $8.79 | $2.93 | $8.79 | $2.80 | $8.40 | $2.83 | $8.49 | 37,523 | $12,507.00 |
| 04-20-2026 | $2.91 | $8.73 | $2.97 | $8.91 | $2.75 | $8.25 | $2.94 | $8.82 | 81,361 | $27,120.00 |