Oceanic Iron Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.80	0.80	0.76	0.77	0.77	-7.23%	407,461
Jan 29, 2026	0.87	0.87	0.79	0.83	0.83	-1.19%	115,263
Jan 28, 2026	0.84	0.84	0.83	0.84	0.84	-	96,647
Jan 27, 2026	0.88	0.88	0.79	0.84	0.84	-1.18%	425,200
Jan 26, 2026	0.85	0.89	0.72	0.85	0.85	7.59%	939,928
Jan 23, 2026	0.76	0.81	0.76	0.79	0.79	3.95%	211,412
Jan 22, 2026	0.75	0.78	0.71	0.76	0.76	2.70%	162,500
Jan 21, 2026	0.78	0.78	0.74	0.74	0.74	-1.33%	111,832
Jan 20, 2026	0.77	0.77	0.70	0.75	0.75	-2.60%	243,459
Jan 19, 2026	0.74	0.77	0.68	0.77	0.77	14.93%	547,145
Jan 16, 2026	0.68	0.68	0.67	0.67	0.67	-	21,044
Jan 15, 2026	0.75	0.75	0.67	0.67	0.67	-4.29%	70,000
Jan 14, 2026	0.70	0.72	0.68	0.70	0.70	2.94%	66,500
Jan 13, 2026	0.71	0.72	0.65	0.68	0.68	-9.33%	279,985
Jan 12, 2026	0.77	0.77	0.75	0.75	0.75	-	57,140
Jan 9, 2026	0.75	0.75	0.73	0.75	0.75	-	48,605
Jan 8, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	24,412
Jan 7, 2026	0.74	0.77	0.74	0.77	0.77	4.05%	14,823
Jan 6, 2026	0.71	0.74	0.70	0.74	0.74	4.23%	117,806
Jan 5, 2026	0.76	0.76	0.71	0.71	0.71	1.43%	5,288
Jan 2, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	5,274
Dec 31, 2025	0.67	0.67	0.65	0.65	0.65	-4.41%	8,826
Dec 30, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	20,300
Dec 29, 2025	0.71	0.71	0.66	0.69	0.69	-1.43%	62,357
Dec 24, 2025	0.67	0.70	0.67	0.70	0.70	1.45%	56,479
Dec 23, 2025	0.68	0.72	0.68	0.69	0.69	-	266,183
Dec 22, 2025	0.72	0.72	0.66	0.69	0.69	-	235,408
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