Ocean One Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	3.09	3.09	3.05	3.05	3.05	-1.45%	100,000
Sep 10, 2026	2.90	3.10	2.90	3.10	3.10	8.60%	72,000
Sep 9, 2026	2.56	2.85	2.56	2.85	2.85	11.55%	96,000
Sep 8, 2026	2.50	2.56	2.50	2.56	2.56	2.40%	72,000
Sep 7, 2026	2.44	2.50	2.44	2.50	2.50	2.25%	60,000
Sep 4, 2026	2.45	2.45	2.44	2.44	2.44	-0.41%	112,000
Sep 3, 2026	2.47	2.47	2.45	2.45	2.45	-1.01%	80,000
Sep 2, 2026	2.50	2.50	2.47	2.48	2.48	-1.39%	66,000
Sep 1, 2026	2.46	2.51	2.46	2.51	2.51	2.45%	64,000
Aug 31, 2026	2.33	2.45	2.33	2.45	2.45	5.83%	66,000
Aug 28, 2026	2.18	2.32	2.18	2.32	2.32	5.95%	118,000
Aug 27, 2026	2.20	2.22	2.19	2.19	2.19	-0.46%	82,000
Aug 26, 2026	2.12	2.18	2.12	2.20	2.20	3.78%	56,000
Aug 25, 2026	2.12	2.12	2.12	2.12	2.12	-1.31%	74,000
Aug 24, 2026	2.24	2.24	2.13	2.19	2.14	-3.10%	56,000
Aug 21, 2026	2.20	2.24	2.12	2.26	2.21	2.27%	98,000
Aug 20, 2026	2.28	2.28	2.19	2.21	2.16	-4.34%	70,000
Aug 19, 2026	2.25	2.29	2.20	2.31	2.26	-	68,000
Aug 18, 2026	2.20	2.31	2.20	2.31	2.26	4.54%	76,000
Aug 17, 2026	2.20	2.20	2.19	2.21	2.16	1.15%	70,000
Aug 14, 2026	2.11	2.17	2.11	2.18	2.14	3.81%	52,000
Aug 13, 2026	2.03	2.10	2.03	2.10	2.06	3.70%	76,000
Aug 12, 2026	2.01	2.03	2.01	2.03	1.99	-2.64%	146,000
Aug 11, 2026	2.06	2.11	2.06	2.08	2.04	-3.93%	190,000
Aug 10, 2026	2.15	2.17	2.15	2.17	2.12	-3.35%	60,000
Aug 7, 2026	2.24	2.24	2.24	2.24	2.20	-4.88%	56,000
Aug 6, 2026	2.24	2.36	2.24	2.36	2.31	0.43%	202,000
Aug 5, 2026	2.17	2.35	2.17	2.35	2.30	3.53%	168,000
Aug 4, 2026	2.26	2.27	2.26	2.27	2.22	-2.79%	110,000
Aug 3, 2026	2.28	2.31	2.28	2.33	2.29	-2.51%	56,000
Jul 31, 2026	2.29	2.30	2.29	2.39	2.34	-	100,000
Jul 30, 2026	2.29	2.36	2.29	2.39	2.34	-	50,000
Jul 29, 2026	2.28	2.55	2.28	2.39	2.34	3.46%	96,000
Jul 28, 2026	2.40	2.40	2.28	2.31	2.27	-	88,000
Jul 27, 2026	2.31	2.31	2.31	2.31	2.27	-4.55%	86,000
Jul 24, 2026	2.39	2.42	2.39	2.42	2.37	-3.20%	80,000
Jul 23, 2026	2.51	2.56	2.49	2.50	2.45	-4.58%	82,000
Jul 22, 2026	2.61	2.69	2.61	2.62	2.57	-4.73%	78,000
Jul 21, 2026	2.59	2.75	2.59	2.75	2.70	1.10%	72,000
Jul 20, 2026	2.63	2.72	2.61	2.72	2.67	3.42%	66,000
Jul 17, 2026	2.51	2.74	2.50	2.63	2.58	-0.38%	76,000
Jul 16, 2026	2.62	2.66	2.62	2.64	2.59	-4.00%	80,000
Jul 15, 2026	2.55	2.75	2.55	2.75	2.70	2.61%	82,000
Jul 14, 2026	2.46	2.68	2.46	2.68	2.63	3.88%	74,000
Jul 13, 2026	2.60	2.65	2.58	2.58	2.53	-4.80%	74,000
Jul 10, 2026	2.54	2.71	2.54	2.71	2.66	1.50%	76,000
Jul 9, 2026	2.53	2.67	2.53	2.67	2.62	0.38%	80,000
Jul 8, 2026	2.59	2.66	2.49	2.66	2.61	1.92%	70,000
Jul 7, 2026	2.68	2.68	2.53	2.61	2.56	4.82%	74,000
Jul 6, 2026	2.49	2.51	2.49	2.49	2.44	-4.96%	70,000