Ocean One Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.20	2.24	2.12	2.26	2.26	2.27%	98,000
Aug 20, 2026	2.28	2.28	2.19	2.21	2.21	-4.34%	70,000
Aug 19, 2026	2.25	2.29	2.20	2.31	2.31	-	68,000
Aug 18, 2026	2.20	2.31	2.20	2.31	2.31	4.54%	76,000
Aug 17, 2026	2.20	2.20	2.19	2.21	2.21	1.15%	70,000
Aug 14, 2026	2.11	2.17	2.11	2.18	2.18	3.81%	52,000
Aug 13, 2026	2.03	2.10	2.03	2.10	2.10	3.70%	76,000
Aug 12, 2026	2.01	2.03	2.01	2.03	2.03	-2.64%	146,000
Aug 11, 2026	2.06	2.11	2.06	2.08	2.08	-3.93%	190,000
Aug 10, 2026	2.15	2.17	2.15	2.17	2.17	-3.35%	60,000
Aug 7, 2026	2.24	2.24	2.24	2.24	2.24	-4.88%	56,000
Aug 6, 2026	2.24	2.36	2.24	2.36	2.36	0.43%	202,000
Aug 5, 2026	2.17	2.35	2.17	2.35	2.35	3.53%	168,000
Aug 4, 2026	2.26	2.27	2.26	2.27	2.27	-2.79%	110,000
Aug 3, 2026	2.28	2.31	2.28	2.33	2.33	-2.51%	56,000
Jul 31, 2026	2.29	2.30	2.29	2.39	2.39	-	100,000
Jul 30, 2026	2.29	2.36	2.29	2.39	2.39	-	50,000
Jul 29, 2026	2.28	2.55	2.28	2.39	2.39	3.46%	96,000
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