Oceanic Iron Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.88	0.92	0.85	0.90	0.90	-	233,250
Sep 29, 2025	0.90	0.90	0.86	0.90	0.90	1.12%	76,400
Sep 26, 2025	0.90	0.90	0.88	0.89	0.89	-1.11%	182,500
Sep 25, 2025	0.92	0.94	0.88	0.90	0.90	-	230,800
Sep 24, 2025	0.87	0.91	0.84	0.90	0.90	1.12%	230,700
Sep 23, 2025	0.91	0.92	0.88	0.89	0.89	-2.20%	128,500
Sep 22, 2025	0.95	0.95	0.89	0.91	0.91	-4.21%	277,600
Sep 19, 2025	0.94	0.97	0.94	0.95	0.95	1.06%	471,200
Sep 18, 2025	0.89	0.95	0.85	0.94	0.94	5.62%	302,200
Sep 17, 2025	0.88	0.89	0.85	0.89	0.89	-	107,400
Sep 16, 2025	0.93	0.94	0.85	0.89	0.89	-5.32%	126,500
Sep 15, 2025	0.90	0.98	0.90	0.94	0.94	10.59%	811,200
Sep 12, 2025	0.83	0.88	0.83	0.85	0.85	3.66%	154,300
Sep 11, 2025	0.85	0.92	0.80	0.82	0.82	-2.38%	883,600
Sep 10, 2025	0.84	0.85	0.82	0.84	0.84	-1.18%	93,500
Sep 9, 2025	0.83	0.85	0.78	0.85	0.85	2.41%	369,900
Sep 8, 2025	0.81	0.85	0.81	0.83	0.83	-	404,300
Sep 5, 2025	0.79	0.83	0.78	0.83	0.83	5.06%	175,000
Sep 4, 2025	0.73	0.86	0.73	0.79	0.79	9.72%	398,800
Sep 3, 2025	0.69	0.72	0.57	0.72	0.72	2.86%	163,400
Sep 2, 2025	0.72	0.75	0.63	0.70	0.70	-2.78%	139,300
Aug 29, 2025	0.77	0.80	0.70	0.72	0.72	-4.00%	426,000
Aug 28, 2025	0.78	0.78	0.71	0.75	0.75	-6.25%	164,500
Aug 27, 2025	0.74	0.81	0.73	0.80	0.80	8.11%	378,100
Aug 26, 2025	0.70	0.83	0.70	0.74	0.74	2.78%	765,500
Aug 25, 2025	0.57	0.72	0.56	0.72	0.72	30.91%	853,500
Aug 22, 2025	0.47	0.60	0.47	0.55	0.55	17.02%	358,900
Aug 21, 2025	0.52	0.52	0.47	0.47	0.47	-9.62%	98,300
Aug 20, 2025	0.53	0.53	0.52	0.52	0.52	-3.70%	140,500
Aug 19, 2025	0.52	0.54	0.49	0.54	0.54	8.00%	128,700
Aug 18, 2025	0.47	0.52	0.47	0.50	0.50	6.38%	380,900
Aug 15, 2025	0.48	0.48	0.45	0.47	0.47	-	218,500
Aug 14, 2025	0.41	0.49	0.40	0.47	0.47	17.50%	1,193,400
Aug 13, 2025	0.35	0.44	0.35	0.40	0.40	14.29%	775,000
Aug 12, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Aug 11, 2025	0.35	0.35	0.32	0.35	0.35	6.06%	51,800
Aug 8, 2025	0.34	0.36	0.33	0.33	0.33	-2.94%	284,100
Aug 7, 2025	0.29	0.34	0.29	0.34	0.34	21.43%	214,600
Aug 6, 2025	0.29	0.29	0.28	0.28	0.28	-6.67%	129,500
Aug 5, 2025	0.28	0.31	0.28	0.30	0.30	20.00%	142,100
Aug 1, 2025	0.25	0.25	0.25	0.25	0.25	-	19,100
Jul 31, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	57,500
Jul 30, 2025	0.26	0.27	0.26	0.27	0.27	3.85%	36,200
Jul 29, 2025	0.26	0.26	0.25	0.26	0.26	-3.70%	50,000
Jul 28, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	64,600
Jul 25, 2025	0.28	0.28	0.26	0.26	0.26	-	9,700
Jul 24, 2025	0.28	0.31	0.25	0.26	0.26	-10.34%	537,500
Jul 23, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	84,000
Jul 22, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	27,000
Jul 21, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	13,500