Oceanic Iron Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.81	0.81	0.79	0.79	0.79	-	35,011
May 12, 2026	0.83	0.83	0.79	0.79	0.79	-4.82%	52,817
May 11, 2026	0.82	0.86	0.80	0.83	0.83	1.22%	126,454
May 8, 2026	0.81	0.82	0.81	0.82	0.82	3.80%	18,256
May 7, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	64,855
May 6, 2026	0.80	0.87	0.77	0.77	0.77	-3.75%	158,519
May 4, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	51,330
May 1, 2026	0.81	0.89	0.75	0.81	0.81	-4.71%	95,014
Apr 30, 2026	0.84	0.85	0.79	0.85	0.85	6.25%	61,977
Apr 29, 2026	0.84	0.88	0.80	0.80	0.80	-4.76%	88,063
Apr 28, 2026	0.88	0.88	0.82	0.84	0.84	-1.18%	34,582
Apr 27, 2026	0.84	0.88	0.82	0.85	0.85	1.19%	104,929
Apr 24, 2026	0.81	0.85	0.81	0.84	0.84	9.09%	87,506
Apr 23, 2026	0.79	0.79	0.75	0.77	0.77	-3.75%	88,550
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