Oceanic Iron Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.69	0.71	0.68	0.69	0.69	1.47%	139,784
Dec 18, 2025	0.73	0.73	0.68	0.68	0.68	-6.85%	239,600
Dec 17, 2025	0.77	0.77	0.73	0.73	0.73	4.29%	20,588
Dec 16, 2025	0.73	0.75	0.69	0.70	0.70	-4.11%	101,340
Dec 15, 2025	0.76	0.76	0.73	0.73	0.73	-2.67%	36,876
Dec 12, 2025	0.73	0.75	0.73	0.75	0.75	5.63%	15,344
Dec 11, 2025	0.75	0.78	0.71	0.71	0.71	-6.58%	55,669
Dec 10, 2025	0.80	0.80	0.76	0.76	0.76	-3.80%	4,499
Dec 9, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	10,146
Dec 8, 2025	0.78	0.80	0.78	0.80	0.80	6.67%	1,552
Dec 5, 2025	0.77	0.78	0.75	0.75	0.75	-2.60%	5,500
Dec 4, 2025	0.80	0.80	0.75	0.77	0.77	1.32%	38,642
Dec 3, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	11,000
Dec 2, 2025	0.77	0.84	0.76	0.78	0.78	-	31,352
Dec 1, 2025	0.83	0.85	0.76	0.78	0.78	-3.70%	156,462
Nov 28, 2025	0.83	0.85	0.81	0.81	0.81	-2.41%	115,000
Nov 27, 2025	0.82	0.83	0.82	0.83	0.83	-	6,500
Nov 26, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	73,830
Nov 25, 2025	0.81	0.84	0.79	0.82	0.82	1.23%	117,461
Nov 24, 2025	0.80	0.85	0.80	0.81	0.81	-	193,991
Nov 21, 2025	0.85	0.85	0.80	0.81	0.81	1.25%	259,261
Nov 20, 2025	0.80	0.87	0.80	0.80	0.80	-	301,239
Nov 19, 2025	0.77	0.83	0.76	0.80	0.80	5.26%	222,266
Nov 18, 2025	0.75	0.78	0.74	0.76	0.76	-2.56%	173,427
Nov 17, 2025	0.76	0.80	0.75	0.78	0.78	5.41%	116,740
Nov 14, 2025	0.70	0.75	0.70	0.74	0.74	5.71%	3,500
Nov 13, 2025	0.75	0.75	0.70	0.70	0.70	-6.67%	16,300
Nov 12, 2025	0.68	0.75	0.68	0.75	0.75	1.35%	50,637
Nov 11, 2025	0.75	0.75	0.74	0.74	0.74	-2.63%	28,762
Nov 10, 2025	0.80	0.80	0.73	0.76	0.76	-1.30%	185,621
Nov 7, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	5,481
Nov 6, 2025	0.78	0.81	0.76	0.78	0.78	-1.27%	366,792
Nov 5, 2025	0.65	0.79	0.65	0.79	0.79	25.40%	151,214
Nov 4, 2025	0.69	0.70	0.60	0.63	0.63	-12.50%	637,283
Nov 3, 2025	0.75	0.75	0.68	0.72	0.72	-1.37%	347,311
Oct 31, 2025	0.83	0.84	0.71	0.73	0.73	-13.10%	586,369
Oct 30, 2025	0.88	0.88	0.83	0.84	0.84	-4.55%	287,700
Oct 29, 2025	0.85	0.88	0.83	0.88	0.88	2.33%	124,005
Oct 28, 2025	0.86	0.87	0.85	0.86	0.86	-	62,901
Oct 27, 2025	0.89	0.90	0.86	0.86	0.86	-3.37%	44,889
Oct 24, 2025	0.92	0.92	0.86	0.89	0.89	-6.32%	67,668
Oct 23, 2025	0.88	0.95	0.84	0.95	0.95	9.20%	174,308
Oct 22, 2025	0.90	0.90	0.83	0.87	0.87	-3.33%	212,561
Oct 21, 2025	0.98	0.98	0.88	0.90	0.90	-8.16%	256,760
Oct 20, 2025	1.03	1.03	0.98	0.98	0.98	-2.97%	62,936
Oct 17, 2025	1.02	1.02	0.98	1.01	1.01	-1.94%	327,456
Oct 16, 2025	1.04	1.06	0.98	1.03	1.03	-0.96%	324,270
Oct 15, 2025	1.07	1.07	1.02	1.04	1.04	0.97%	329,665
Oct 14, 2025	1.08	1.10	1.00	1.03	1.03	0.98%	387,715
Oct 10, 2025	1.04	1.05	1.00	1.02	1.02	2.00%	97,520