Oceanic Iron Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.78	0.78	0.76	0.76	-	-	-
Aug 25, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	154,011
Aug 24, 2026	0.78	0.78	0.76	0.78	0.78	-	69,269
Aug 21, 2026	0.77	0.78	0.77	0.78	0.78	-	19,647
Aug 20, 2026	0.80	0.80	0.77	0.78	0.78	-	28,006
Aug 19, 2026	0.82	0.83	0.77	0.78	0.78	-7.14%	207,866
Aug 18, 2026	0.73	0.84	0.73	0.84	0.84	15.07%	164,258
Aug 17, 2026	0.73	0.73	0.72	0.73	0.73	4.29%	44,718
Aug 14, 2026	0.67	0.70	0.65	0.70	0.70	4.48%	73,044
Aug 13, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	25,186
Aug 12, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	125,030
Aug 11, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	34,505
Aug 10, 2026	0.64	0.68	0.64	0.68	0.68	3.03%	92,446
Aug 7, 2026	0.64	0.66	0.64	0.66	0.66	8.20%	28,457
Aug 6, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	158,001
Aug 5, 2026	0.62	0.62	0.60	0.62	0.62	1.64%	31,276
Aug 4, 2026	0.63	0.63	0.61	0.61	0.61	1.67%	12,061
Jul 31, 2026	0.60	0.61	0.60	0.60	0.60	-	46,563
Jul 30, 2026	0.60	0.61	0.60	0.60	0.60	-	11,850
Jul 29, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	36,940
Jul 28, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	93,507
Jul 27, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	36,935
Jul 24, 2026	0.65	0.65	0.64	0.65	0.65	3.17%	51,970
Jul 23, 2026	0.64	0.64	0.63	0.63	0.63	-	8,856
Jul 22, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	44,633
Jul 21, 2026	0.62	0.65	0.60	0.65	0.65	4.84%	85,271
Jul 20, 2026	0.67	0.67	0.58	0.62	0.62	1.64%	214,389
Jul 17, 2026	0.63	0.64	0.61	0.61	0.61	-6.15%	66,250
Jul 16, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	65,184
Jul 15, 2026	0.66	0.66	0.63	0.63	0.63	-1.56%	108,393
Jul 14, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	64,599
Jul 13, 2026	0.69	0.69	0.65	0.65	0.65	-5.80%	330,427
Jul 10, 2026	0.68	0.69	0.67	0.69	0.69	2.99%	36,057
Jul 9, 2026	0.67	0.68	0.67	0.67	0.67	-1.47%	9,547
Jul 8, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	13,307
Jul 7, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	59,762
Jul 6, 2026	0.76	0.76	0.69	0.69	0.69	-1.43%	67,403
Jul 3, 2026	0.72	0.72	0.70	0.70	0.70	1.45%	9,185
Jul 2, 2026	0.71	0.71	0.67	0.69	0.69	-1.43%	81,873
Jun 30, 2026	0.73	0.73	0.69	0.70	0.70	-1.41%	146,867
Jun 29, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	17,106
Jun 26, 2026	0.70	0.73	0.69	0.69	0.69	1.47%	54,906
Jun 25, 2026	0.75	0.75	0.67	0.68	0.68	-5.56%	354,630
Jun 24, 2026	0.70	0.73	0.70	0.72	0.72	1.41%	75,721
Jun 23, 2026	0.79	0.83	0.71	0.71	0.71	-7.79%	191,138
Jun 22, 2026	0.88	0.88	0.77	0.77	0.77	-1.28%	33,835
Jun 19, 2026	0.79	0.79	0.77	0.78	0.78	2.63%	31,535
Jun 18, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	125,117
Jun 17, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	222,767
Jun 16, 2026	0.87	0.87	0.79	0.80	0.80	-6.43%	398,422