Ojai Oil Company (OJOC)
OTCMKTS · Delayed Price · Currency is USD
326.00
0.00 (0.00%)
May 4, 2026, 4:00 PM EST
Ojai Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.00 | - | 10 |
| Mar 13, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.00 | - | 10 |
| Jan 26, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.00 | - | 10 |
| Jan 23, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.00 | -2.69% | 1 |
| May 15, 2025 | 340.00 | 340.00 | 335.00 | 335.00 | 330.00 | -7.01% | 101 |
| May 5, 2025 | 360.25 | 360.25 | 360.25 | 360.25 | 352.90 | 0.07% | 1 |
| Apr 24, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 352.66 | -7.69% | 2 |
| Apr 23, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 382.04 | -2.50% | 22 |
| Apr 14, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 391.84 | 11.42% | 2 |
| Apr 10, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 351.68 | 0.28% | 12 |
| Apr 7, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 350.70 | -0.56% | 10 |
| Apr 3, 2025 | 370.91 | 370.91 | 360.00 | 360.00 | 352.66 | - | 2 |
| Apr 2, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 352.66 | 7.87% | 19 |
| Apr 1, 2025 | 333.75 | 333.75 | 333.75 | 333.75 | 326.94 | -1.26% | 1 |
| Mar 14, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 331.10 | - | 1 |
| Mar 12, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 331.10 | 0.60% | 101 |
| Mar 4, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 329.14 | 1.20% | 101 |
| Feb 28, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 325.23 | - | 13 |
| Jan 28, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 325.23 | - | 1 |
| Jan 21, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 325.23 | 7.79% | 16 |
| Jan 16, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 301.72 | -10.72% | 8 |
| Dec 9, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 335.27 | 11.65% | 1 |
| Dec 4, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 300.28 | 0.65% | 1 |
| Nov 29, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 298.34 | -0.65% | 40 |
| Nov 20, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 300.28 | - | 3 |
| Nov 18, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 300.28 | 1.31% | 1 |
| Nov 15, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 296.40 | -1.61% | 1,100 |
| Nov 11, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 301.25 | - | 1 |
| Nov 8, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 301.25 | 1.64% | 76 |
| Nov 4, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 296.40 | -4.69% | 2 |
| Oct 31, 2024 | 310.00 | 320.00 | 310.00 | 320.00 | 310.97 | 3.23% | 17 |
| Oct 30, 2024 | 305.00 | 310.00 | 305.00 | 310.00 | 301.25 | 1.31% | 2 |
| Oct 24, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 297.37 | - | 7 |
| Oct 23, 2024 | 309.00 | 309.00 | 306.00 | 306.00 | 297.37 | -0.01% | 41 |
| Oct 22, 2024 | 306.04 | 306.04 | 306.04 | 306.04 | 297.41 | -0.77% | 1 |
| Oct 21, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 299.70 | -3.63% | 1 |
| Oct 17, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 310.97 | 3.23% | 1 |
| Oct 15, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 301.25 | 1.30% | 6 |
| Oct 8, 2024 | 306.01 | 306.01 | 306.01 | 306.01 | 297.38 | -1.05% | 10 |
| Oct 4, 2024 | 309.25 | 309.25 | 309.25 | 309.25 | 300.53 | -0.08% | 2 |
| Oct 2, 2024 | 307.00 | 309.50 | 307.00 | 309.50 | 300.77 | -0.16% | 114 |
| Sep 27, 2024 | 315.00 | 315.00 | 305.00 | 310.00 | 301.25 | -1.66% | 25 |
| Sep 26, 2024 | 314.74 | 315.24 | 314.74 | 315.23 | 306.34 | 0.82% | 66 |
| Sep 25, 2024 | 312.66 | 312.66 | 312.66 | 312.66 | 303.84 | 0.95% | 1 |
| Sep 24, 2024 | 309.71 | 309.71 | 309.71 | 309.71 | 300.98 | 0.88% | 10 |
| Sep 18, 2024 | 320.00 | 320.00 | 307.00 | 307.00 | 298.34 | -0.32% | 203 |
| Sep 17, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 299.31 | -0.65% | 200 |
| Sep 13, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 301.25 | -4.62% | 100 |
| Sep 10, 2024 | 310.00 | 325.00 | 310.00 | 325.00 | 315.83 | 4.84% | 22 |