Ocean One Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	2.28	2.55	2.28	2.55	-	10.39%	86,000
Jul 28, 2026	2.40	2.40	2.28	2.31	2.31	-	88,000
Jul 27, 2026	2.31	2.31	2.31	2.31	2.31	-4.55%	86,000
Jul 24, 2026	2.39	2.42	2.39	2.42	2.42	-3.20%	80,000
Jul 23, 2026	2.51	2.56	2.49	2.50	2.50	-4.58%	82,000
Jul 22, 2026	2.61	2.69	2.61	2.62	2.62	-4.73%	78,000
Jul 21, 2026	2.59	2.75	2.59	2.75	2.75	1.10%	72,000
Jul 20, 2026	2.63	2.72	2.61	2.72	2.72	3.42%	66,000
Jul 17, 2026	2.51	2.74	2.50	2.63	2.63	-0.38%	76,000
Jul 16, 2026	2.62	2.66	2.62	2.64	2.64	-4.00%	80,000
Jul 15, 2026	2.55	2.75	2.55	2.75	2.75	2.61%	82,000
Jul 14, 2026	2.46	2.68	2.46	2.68	2.68	3.88%	74,000
Jul 13, 2026	2.60	2.65	2.58	2.58	2.58	-4.80%	74,000
Jul 10, 2026	2.54	2.71	2.54	2.71	2.71	1.50%	76,000
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