Oji Holdings Corporation (OJIPF)
OTCMKTS · Delayed Price · Currency is USD
5.80
+0.54 (10.27%)
At close: Jan 15, 2026
OJIPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | 10.27% | 140 |
| Oct 15, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.16 | 5.84% | 586 |
| Jun 27, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.87 | 10.17% | 125 |
| Apr 21, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.42 | 15.77% | 100 |
| Feb 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.82 | 10.09% | 800 |
| Mar 11, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.47 | 7.69% | 7,000 |
| Feb 14, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.22 | -3.84% | 200 |
| Jan 25, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.35 | -1.62% | 3,500 |
| Jan 17, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.41 | -3.39% | 600 |
| Nov 14, 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.53 | 6.37% | 500 |
| Nov 13, 2023 | 3.61 | 3.61 | 3.61 | 3.61 | 3.31 | -12.38% | 900 |
| Oct 13, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 3.78 | 1.48% | 500 |
| Oct 10, 2023 | 4.06 | 4.06 | 4.06 | 4.06 | 3.73 | 2.78% | 100 |
| Oct 6, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.63 | - | 127,351 |
| Oct 3, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.63 | 0.20% | 100 |
| Aug 23, 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.62 | 13.28% | 590 |
| Jul 10, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.20 | -4.92% | 100 |
| Apr 17, 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.36 | -7.20% | 400 |
| Jan 18, 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.62 | -4.73% | 870 |
| Dec 19, 2022 | 4.14 | 4.14 | 4.14 | 4.14 | 3.80 | 22.12% | 900 |
| Oct 25, 2022 | 3.39 | 3.39 | 3.39 | 3.39 | 3.11 | -7.63% | 200 |
| Sep 8, 2022 | 3.67 | 3.67 | 3.67 | 3.67 | 3.37 | -11.99% | 1,000 |
| May 13, 2022 | 4.17 | 4.17 | 4.17 | 4.17 | 3.83 | -16.58% | 400 |
| Dec 22, 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 4.59 | -21.89% | 870 |
| Jan 8, 2021 | 6.40 | 6.40 | 6.40 | 6.40 | 5.88 | 39.13% | 11,814 |
| Sep 29, 2020 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | -1.92% | 149 |
| Sep 22, 2020 | 4.69 | 4.69 | 4.69 | 4.69 | 4.31 | -3.30% | 169 |
| Sep 16, 2020 | 4.85 | 4.85 | 4.85 | 4.85 | 4.45 | 2.11% | 4,504 |
| Sep 9, 2020 | 4.80 | 4.80 | 4.75 | 4.75 | 4.36 | - | 6,656 |
| Sep 8, 2020 | 4.75 | 4.75 | 4.75 | 4.75 | 4.36 | 11.24% | 1,011 |
| Aug 19, 2020 | 4.27 | 4.27 | 4.27 | 4.27 | 3.92 | 1.67% | 854 |
| Mar 17, 2020 | 4.20 | 4.20 | 4.20 | 4.20 | 3.86 | -29.65% | 7,000 |
| Jun 25, 2018 | 5.97 | 5.97 | 5.97 | 5.97 | 5.48 | 91.96% | 1,000 |
| Nov 29, 2012 | 3.11 | 3.11 | 3.11 | 3.11 | 2.86 | -2.11% | 313 |