OCN.AX(OCN.AX)
OCN.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $0.38 | $0.40 | $0.36 | $0.39 | 585,535 |
| 8/11/2026 | $0.38 | $0.38 | $0.36 | $0.38 | 157,326 |
| 8/10/2026 | $0.38 | $0.40 | $0.37 | $0.38 | 699,249 |
| 8/7/2026 | $0.34 | $0.37 | $0.34 | $0.36 | 345,774 |
| 8/6/2026 | $0.35 | $0.35 | $0.34 | $0.34 | 162,599 |
| 8/5/2026 | $0.32 | $0.35 | $0.32 | $0.33 | 811,869 |
| 8/4/2026 | $0.34 | $0.34 | $0.31 | $0.32 | 336,420 |
| 8/3/2026 | $0.34 | $0.35 | $0.34 | $0.34 | 145,961 |
| 7/31/2026 | $0.34 | $0.36 | $0.34 | $0.34 | 74,296 |
| 7/30/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 256,892 |
| 7/29/2026 | $0.35 | $0.40 | $0.33 | $0.35 | 673,820 |
| 7/28/2026 | $0.34 | $0.38 | $0.34 | $0.35 | 143,591 |
| 7/27/2026 | $0.40 | $0.40 | $0.34 | $0.34 | 482,220 |
| 7/24/2026 | $0.40 | $0.40 | $0.39 | $0.40 | 472,051 |
| 7/23/2026 | $0.37 | $0.41 | $0.37 | $0.41 | 909,711 |
| 7/22/2026 | $0.33 | $0.38 | $0.32 | $0.35 | 1.03M |
| 7/21/2026 | $0.38 | $0.38 | $0.33 | $0.33 | 705,705 |
| 7/20/2026 | $0.38 | $0.40 | $0.38 | $0.38 | 412,690 |
| 7/17/2026 | $0.36 | $0.41 | $0.36 | $0.38 | 732,925 |
| 7/16/2026 | $0.41 | $0.42 | $0.40 | $0.41 | 289,637 |
| 7/15/2026 | $0.41 | $0.43 | $0.41 | $0.42 | 232,300 |
| 7/14/2026 | $0.43 | $0.43 | $0.40 | $0.41 | 323,478 |
| 7/13/2026 | $0.48 | $0.48 | $0.40 | $0.42 | 596,914 |
| 7/10/2026 | $0.52 | $0.52 | $0.48 | $0.48 | 62,937 |
| 7/9/2026 | $0.55 | $0.55 | $0.48 | $0.51 | 422,711 |
| 7/8/2026 | $0.53 | $0.53 | $0.48 | $0.49 | 177,120 |
| 7/7/2026 | $0.53 | $0.54 | $0.52 | $0.53 | 191,044 |
| 7/6/2026 | $0.57 | $0.60 | $0.53 | $0.53 | 1.19M |
| 7/3/2026 | $0.53 | $0.58 | $0.53 | $0.55 | 991,779 |
| 7/2/2026 | $0.51 | $0.53 | $0.51 | $0.53 | 357,930 |
| 7/1/2026 | $0.51 | $0.52 | $0.51 | $0.51 | 726,208 |
| 6/30/2026 | $0.52 | $0.53 | $0.51 | $0.52 | 310,504 |
| 6/29/2026 | $0.52 | $0.54 | $0.51 | $0.51 | 145,258 |
| 6/26/2026 | $0.52 | $0.54 | $0.51 | $0.52 | 439,084 |
| 6/25/2026 | $0.53 | $0.55 | $0.51 | $0.51 | 497,946 |
| 6/24/2026 | $0.51 | $0.55 | $0.51 | $0.52 | 623,682 |
| 6/23/2026 | $0.51 | $0.53 | $0.51 | $0.51 | 105,421 |
| 6/22/2026 | $0.53 | $0.53 | $0.51 | $0.51 | 365,233 |
| 6/19/2026 | $0.54 | $0.54 | $0.51 | $0.53 | 140,713 |
| 6/18/2026 | $0.55 | $0.55 | $0.52 | $0.54 | 211,376 |
| 6/17/2026 | $0.51 | $0.55 | $0.50 | $0.55 | 272,222 |
| 6/16/2026 | $0.52 | $0.52 | $0.51 | $0.51 | 135,287 |
| 6/15/2026 | $0.50 | $0.54 | $0.49 | $0.50 | 207,902 |
| 6/12/2026 | $0.46 | $0.51 | $0.46 | $0.50 | 142,715 |
| 6/11/2026 | $0.47 | $0.47 | $0.46 | $0.46 | 203,526 |
| 6/10/2026 | $0.51 | $0.52 | $0.47 | $0.48 | 265,572 |
| 6/9/2026 | $0.51 | $0.53 | $0.51 | $0.51 | 492,638 |
| 6/5/2026 | $0.58 | $0.59 | $0.51 | $0.51 | 433,424 |
| 6/4/2026 | $0.56 | $0.58 | $0.55 | $0.57 | 144,377 |
| 6/3/2026 | $0.58 | $0.58 | $0.56 | $0.56 | 81,636 |
| 6/2/2026 | $0.58 | $0.58 | $0.56 | $0.57 | 203,352 |
| 6/1/2026 | $0.60 | $0.63 | $0.58 | $0.59 | 260,221 |
| 5/29/2026 | $0.58 | $0.62 | $0.58 | $0.59 | 229,272 |
| 5/28/2026 | $0.58 | $0.62 | $0.58 | $0.59 | 542,953 |
| 5/27/2026 | $0.60 | $0.62 | $0.58 | $0.58 | 656,673 |
| 5/26/2026 | $0.53 | $0.60 | $0.53 | $0.60 | 1.35M |
| 5/25/2026 | $0.53 | $0.56 | $0.51 | $0.53 | 540,180 |
| 5/22/2026 | $0.52 | $0.53 | $0.52 | $0.53 | 241,741 |
| 5/21/2026 | $0.47 | $0.52 | $0.47 | $0.52 | 194,381 |
| 5/20/2026 | $0.50 | $0.52 | $0.47 | $0.47 | 329,154 |
| 5/19/2026 | $0.49 | $0.54 | $0.49 | $0.50 | 692,640 |
| 5/18/2026 | $0.53 | $0.53 | $0.48 | $0.50 | 555,493 |
| 5/15/2026 | $0.52 | $0.55 | $0.50 | $0.52 | 1.10M |
| 5/14/2026 | $0.51 | $0.52 | $0.50 | $0.52 | 447,112 |