Oceanic Iron Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	51,247
Oct 8, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	55,630
Oct 7, 2026	0.72	0.72	0.69	0.72	0.72	2.86%	60,652
Oct 6, 2026	0.72	0.76	0.70	0.70	0.70	-1.41%	74,423
Oct 5, 2026	0.71	0.71	0.70	0.71	0.71	2.90%	3,336
Oct 1, 2026	0.70	0.72	0.69	0.69	0.69	-4.17%	107,225
Sep 30, 2026	0.72	0.72	0.70	0.72	0.72	-1.37%	56,040
Sep 29, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	5,108
Sep 28, 2026	0.75	0.75	0.71	0.71	0.71	-6.58%	142,382
Sep 25, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	4,668
Sep 24, 2026	0.78	0.78	0.77	0.77	0.77	-	12,765
Sep 23, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	85,710
Sep 22, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	1,974
Sep 21, 2026	0.77	0.79	0.76	0.79	0.79	1.28%	49,178
Sep 18, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	148,810
Sep 17, 2026	0.78	0.81	0.77	0.77	0.77	-1.28%	13,500
Sep 16, 2026	0.80	0.80	0.76	0.78	0.78	-	156,563
Sep 15, 2026	0.81	0.81	0.76	0.78	0.78	-3.70%	102,150
Sep 14, 2026	0.77	0.81	0.77	0.81	0.81	-	103,685
Sep 11, 2026	0.80	0.81	0.78	0.81	0.81	3.85%	52,149
Sep 10, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	47,926
Sep 9, 2026	0.86	0.86	0.79	0.80	0.80	-1.23%	173,245
Sep 8, 2026	0.80	0.88	0.79	0.81	0.81	8.00%	634,989
Sep 3, 2026	0.77	0.77	0.75	0.75	0.75	1.35%	94,905
Sep 2, 2026	0.78	0.78	0.74	0.74	0.74	-	2,600
Sep 1, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	59,529
Aug 31, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	67,559
Aug 28, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	48,361
Aug 27, 2026	0.74	0.79	0.72	0.79	0.79	6.76%	401,825
Aug 26, 2026	0.78	0.78	0.74	0.74	0.74	-2.63%	31,285
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