Ocean One Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	2.53	2.67	2.53	2.67	2.67	0.38%	80,000
Jul 8, 2026	2.59	2.66	2.49	2.66	2.66	1.92%	70,000
Jul 7, 2026	2.68	2.68	2.53	2.61	2.61	4.82%	74,000
Jul 6, 2026	2.49	2.51	2.49	2.49	2.49	-4.96%	70,000
Jul 3, 2026	2.61	2.62	2.61	2.62	2.62	-4.38%	70,000
Jul 2, 2026	2.60	2.60	2.60	2.74	2.74	0.37%	70,000
Jun 30, 2026	2.58	2.73	2.58	2.73	2.73	0.37%	70,000
Jun 29, 2026	2.57	2.73	2.57	2.72	2.72	0.74%	82,000
Jun 26, 2026	2.61	2.61	2.61	2.70	2.70	-1.10%	60,000
Jun 25, 2026	2.68	2.80	2.68	2.73	2.73	-5.86%	98,000
Jun 24, 2026	2.66	2.90	2.66	2.90	2.90	-	86,000
Jun 23, 2026	2.79	2.80	2.65	2.90	2.90	4.32%	68,000
Jun 22, 2026	2.85	3.00	2.76	2.78	2.78	-4.14%	62,000
Jun 18, 2026	2.90	2.90	2.90	2.90	2.90	-2.03%	70,000
Jun 17, 2026	2.91	2.96	2.91	2.96	2.96	-2.63%	68,000
Jun 16, 2026	2.91	3.04	2.91	3.04	3.04	1.33%	64,000
Jun 15, 2026	2.95	3.00	2.94	3.00	3.00	-1.32%	66,000
Jun 12, 2026	2.91	3.08	2.91	3.04	3.04	2.36%	80,000
Jun 11, 2026	2.99	3.09	2.92	2.97	2.97	-0.34%	76,000
Jun 10, 2026	2.95	3.05	2.95	2.98	2.98	1.71%	66,000
Jun 9, 2026	2.94	2.94	2.91	2.93	2.93	-0.68%	72,000
Jun 8, 2026	2.95	2.97	2.95	2.95	2.95	2.08%	80,000
Jun 5, 2026	2.87	2.89	2.87	2.89	2.89	-1.37%	82,000
Jun 4, 2026	2.86	2.97	2.86	2.93	2.93	1.03%	68,000
Jun 3, 2026	2.97	3.00	2.87	2.90	2.90	-1.69%	84,000
Jun 2, 2026	2.91	2.99	2.91	2.95	2.95	-1.01%	78,000
Jun 1, 2026	2.99	2.99	2.89	2.98	2.98	2.05%	74,000
May 29, 2026	2.92	2.92	2.89	2.92	2.92	-0.34%	82,000
May 28, 2026	2.91	2.96	2.91	2.93	2.93	2.09%	78,000
May 27, 2026	2.83	2.89	2.83	2.87	2.87	-1.03%	74,000
May 26, 2026	2.89	2.90	2.89	2.90	2.90	-2.36%	66,000
May 22, 2026	3.01	3.03	2.97	2.97	2.97	-	80,000
May 21, 2026	3.01	3.01	2.97	2.97	2.97	-	88,000
May 20, 2026	2.99	3.01	2.93	2.97	2.97	-	102,000
May 19, 2026	3.02	3.10	2.88	2.97	2.97	-1.66%	100,000
May 18, 2026	2.99	3.10	2.99	3.02	3.02	1.00%	110,000
May 15, 2026	2.95	3.01	2.92	2.99	2.99	4.55%	94,000
May 14, 2026	2.80	2.94	2.80	2.86	2.86	1.42%	92,000
May 13, 2026	2.82	2.92	2.82	2.82	2.82	-1.74%	110,000
May 12, 2026	2.92	2.92	2.87	2.87	2.87	-2.71%	110,000
May 11, 2026	2.80	3.00	2.80	2.95	2.95	0.68%	108,000
May 8, 2026	2.80	2.93	2.80	2.93	2.93	2.81%	124,000
May 7, 2026	2.86	2.90	2.86	2.85	2.85	0.35%	94,000
May 6, 2026	2.76	2.84	2.76	2.84	2.84	1.07%	116,000
May 5, 2026	2.83	2.83	2.74	2.81	2.81	-0.71%	118,000
May 4, 2026	2.78	2.90	2.78	2.83	2.83	2.17%	124,000
Apr 30, 2026	2.70	2.86	2.70	2.77	2.77	0.36%	112,000
Apr 29, 2026	2.76	2.79	2.76	2.76	2.76	1.85%	90,000
Apr 28, 2026	2.71	2.71	2.71	2.71	2.71	-0.73%	102,000
Apr 27, 2026	2.80	2.80	2.75	2.73	2.73	-1.09%	112,000