Oceanic Iron Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.79	0.79	0.79	0.79	-	-1.25%	-
Apr 22, 2026	0.75	0.80	0.75	0.80	0.80	6.67%	35,200
Apr 21, 2026	0.77	0.79	0.75	0.75	0.75	-3.85%	98,506
Apr 20, 2026	0.78	0.78	0.78	0.78	0.78	-	13,012
Apr 17, 2026	0.82	0.83	0.77	0.78	0.78	-4.88%	167,626
Apr 16, 2026	0.83	0.83	0.79	0.82	0.82	3.80%	91,100
Apr 15, 2026	0.83	0.84	0.79	0.79	0.79	-3.66%	139,350
Apr 14, 2026	0.83	0.83	0.80	0.82	0.82	-	72,769
Apr 13, 2026	0.82	0.83	0.79	0.82	0.82	-2.38%	95,065
Apr 10, 2026	0.87	0.87	0.84	0.84	0.84	-	17,215
Apr 9, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	64,980
Apr 8, 2026	0.85	0.90	0.85	0.85	0.85	1.19%	225,350
Apr 7, 2026	0.84	0.84	0.84	0.84	0.84	-	51,500
Apr 6, 2026	0.86	0.86	0.83	0.84	0.84	-1.18%	46,386
Apr 2, 2026	0.84	0.85	0.84	0.85	0.85	-1.16%	205,000
Apr 1, 2026	0.86	0.86	0.85	0.86	0.86	-1.15%	106,005
Mar 31, 2026	0.83	0.92	0.83	0.87	0.87	7.41%	50,200
Mar 30, 2026	0.84	0.84	0.81	0.81	0.81	-	33,377
Mar 27, 2026	0.83	0.84	0.80	0.81	0.81	1.25%	76,175
Mar 26, 2026	0.85	0.86	0.80	0.80	0.80	-	68,702
Mar 25, 2026	0.80	0.86	0.80	0.80	0.80	-1.23%	32,990
Mar 24, 2026	0.81	0.81	0.79	0.81	0.81	-3.57%	17,503
Mar 23, 2026	0.82	0.84	0.73	0.84	0.84	10.53%	84,756
Mar 20, 2026	0.89	0.89	0.76	0.76	0.76	1.33%	84,013
Mar 19, 2026	0.79	0.79	0.74	0.75	0.75	-3.85%	263,463
Mar 18, 2026	0.86	0.86	0.78	0.78	0.78	-11.36%	284,770
Mar 17, 2026	0.89	0.92	0.88	0.88	0.88	1.15%	90,500
Mar 16, 2026	0.87	0.91	0.85	0.87	0.87	-4.40%	135,978
Mar 13, 2026	0.93	0.96	0.88	0.91	0.91	-2.15%	160,924
Mar 12, 2026	0.96	0.97	0.93	0.93	0.93	-2.11%	43,853
Mar 11, 2026	0.95	0.96	0.94	0.95	0.95	-1.04%	48,542
Mar 10, 2026	0.96	1.00	0.96	0.96	0.96	3.23%	38,175
Mar 9, 2026	1.00	1.00	0.93	0.93	0.93	-7.00%	74,274
Mar 6, 2026	0.95	1.00	0.90	1.00	1.00	8.70%	263,404
Mar 5, 2026	1.00	1.00	0.90	0.92	0.92	-8.91%	179,448
Mar 4, 2026	1.01	1.04	0.99	1.01	1.01	-	108,175
Mar 3, 2026	1.05	1.05	0.96	1.01	1.01	-2.88%	153,899
Mar 2, 2026	1.00	1.07	1.00	1.04	1.04	2.97%	223,360
Feb 27, 2026	0.94	1.01	0.93	1.01	1.01	12.22%	220,879
Feb 26, 2026	0.95	0.95	0.90	0.90	0.90	-2.17%	184,136
Feb 25, 2026	0.90	0.93	0.86	0.92	0.92	3.37%	81,975
Feb 24, 2026	0.93	0.93	0.89	0.89	0.89	-1.11%	87,753
Feb 23, 2026	0.90	0.90	0.88	0.90	0.90	-3.23%	94,852
Feb 20, 2026	0.93	0.93	0.93	0.93	0.93	-	6,134
Feb 19, 2026	0.92	0.94	0.92	0.93	0.93	2.20%	118,995
Feb 18, 2026	0.91	0.92	0.91	0.91	0.91	-	78,214
Feb 17, 2026	0.93	0.93	0.89	0.91	0.91	-5.21%	80,859
Feb 13, 2026	0.95	1.00	0.95	0.96	0.96	-	253,341
Feb 12, 2026	0.92	0.98	0.90	0.96	0.96	6.67%	602,289
Feb 11, 2026	0.91	0.91	0.89	0.90	0.90	-3.23%	92,754