Oceanic Beverages Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 11.000 | 11.300 | 10.800 | 11.300 | 11.300 | 115,556 |
| 2024-07-29 | 10.500 | 11.200 | 10.000 | 11.150 | 11.150 | 672,100 |
| 2024-07-26 | 10.100 | 10.500 | 10.000 | 10.200 | 10.200 | 228,999 |
| 2024-07-23 | 10.400 | 10.400 | 10.100 | 10.150 | 10.150 | 69,948 |
| 2024-07-22 | 10.450 | 10.450 | 9.980 | 10.250 | 10.250 | 135,079 |
| 2024-07-19 | 10.050 | 10.500 | 10.050 | 10.400 | 10.400 | 126,713 |
| 2024-07-18 | 10.300 | 10.700 | 10.000 | 10.550 | 10.550 | 202,235 |
| 2024-07-17 | 11.350 | 11.450 | 10.400 | 11.000 | 11.000 | 518,400 |
| 2024-07-16 | 10.450 | 10.450 | 10.000 | 10.450 | 10.450 | 404,701 |
| 2024-07-15 | 9.250 | 9.500 | 9.110 | 9.500 | 9.500 | 97,424 |
| 2024-07-12 | 9.000 | 9.100 | 8.790 | 9.020 | 9.020 | 165,983 |
| 2024-07-11 | 8.300 | 8.870 | 8.300 | 8.800 | 8.800 | 110,668 |
| 2024-07-10 | 8.990 | 8.990 | 8.010 | 8.300 | 8.300 | 108,563 |
| 2024-07-09 | 7.470 | 8.210 | 7.470 | 8.180 | 8.180 | 119,799 |
| 2024-07-08 | 7.470 | 7.820 | 7.360 | 7.470 | 7.470 | 46,133 |
| 2024-07-05 | 7.370 | 7.480 | 7.310 | 7.470 | 7.470 | 52,335 |
| 2024-07-04 | 7.240 | 7.470 | 7.240 | 7.470 | 7.470 | 8,884 |
| 2024-07-03 | 7.330 | 7.470 | 7.330 | 7.470 | 7.470 | 62,555 |
| 2024-07-02 | 7.250 | 7.450 | 7.250 | 7.450 | 7.450 | 73,629 |
| 2024-07-01 | 7.330 | 7.400 | 7.300 | 7.400 | 7.400 | 72,819 |
| 2024-06-28 | 7.370 | 7.380 | 7.250 | 7.370 | 7.370 | 31,712 |
| 2024-06-27 | 7.120 | 7.370 | 7.120 | 7.370 | 7.370 | 15,282 |
| 2024-06-26 | 7.360 | 7.380 | 7.300 | 7.370 | 7.370 | 55,007 |
| 2024-06-25 | 7.300 | 7.370 | 7.300 | 7.360 | 7.360 | 18,000 |
| 2024-06-24 | 7.340 | 7.450 | 7.300 | 7.350 | 7.350 | 34,000 |
| 2024-06-21 | 7.280 | 7.300 | 7.200 | 7.300 | 7.300 | 57,524 |
| 2024-06-20 | 7.330 | 7.330 | 7.200 | 7.290 | 7.290 | 60,338 |
| 2024-06-19 | 7.200 | 7.230 | 7.150 | 7.220 | 7.220 | 41,771 |
| 2024-06-18 | 7.150 | 7.250 | 7.150 | 7.230 | 7.230 | 39,787 |
| 2024-06-17 | 7.120 | 7.230 | 7.120 | 7.150 | 7.150 | 23,641 |
| 2024-06-14 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 48,535 |
| 2024-06-13 | 7.220 | 7.400 | 7.110 | 7.200 | 7.200 | 34,022 |
| 2024-06-12 | 7.600 | 7.600 | 7.200 | 7.200 | 7.200 | 94,301 |
| 2024-06-11 | 6.920 | 7.200 | 6.900 | 7.150 | 7.150 | 199,544 |
| 2024-06-07 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 21,015 |
| 2024-06-06 | 7.180 | 7.220 | 7.100 | 7.180 | 7.180 | 67,526 |
| 2024-06-05 | 7.170 | 7.180 | 7.150 | 7.180 | 7.180 | 24,032 |
| 2024-06-04 | 7.150 | 7.200 | 7.010 | 7.150 | 7.150 | 25,132 |
| 2024-06-03 | 7.030 | 7.150 | 7.030 | 7.150 | 7.150 | 20,020 |
| 2024-05-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 22,008 |
| 2024-05-30 | 6.930 | 6.980 | 6.930 | 6.970 | 6.970 | 7,270 |
| 2024-05-29 | 6.950 | 7.000 | 6.850 | 6.950 | 6.950 | 62,102 |
| 2024-05-28 | 6.950 | 6.950 | 6.890 | 6.950 | 6.950 | 17,051 |
| 2024-05-27 | 6.870 | 6.950 | 6.850 | 6.900 | 6.900 | 38,384 |
| 2024-05-24 | 6.850 | 6.900 | 6.730 | 6.870 | 6.870 | 40,688 |
| 2024-05-23 | 6.820 | 7.000 | 6.800 | 6.900 | 6.900 | 70,092 |
| 2024-05-22 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 41,400 |
| 2024-05-21 | 6.870 | 7.000 | 6.820 | 6.950 | 6.950 | 39,970 |
| 2024-05-20 | 6.800 | 7.010 | 6.800 | 6.870 | 6.870 | 169,558 |
| 2024-05-17 | 7.000 | 7.100 | 6.820 | 7.050 | 7.050 | 87,321 |
| 2024-05-16 | 6.750 | 7.120 | 6.750 | 7.100 | 7.100 | 186,200 |
| 2024-05-15 | 7.190 | 7.240 | 7.110 | 7.220 | 7.220 | 99,000 |
| 2024-05-14 | 7.190 | 7.200 | 7.110 | 7.110 | 7.110 | 37,200 |
| 2024-05-13 | 7.190 | 7.250 | 7.000 | 7.000 | 7.000 | 132,192 |
| 2024-05-10 | 7.090 | 7.200 | 7.080 | 7.200 | 7.200 | 38,020 |
| 2024-05-09 | 7.160 | 7.220 | 7.160 | 7.180 | 7.180 | 152,200 |
| 2024-05-08 | 7.110 | 7.170 | 7.070 | 7.170 | 7.170 | 8,000 |
| 2024-05-07 | 7.040 | 7.200 | 7.040 | 7.200 | 7.200 | 58,000 |
| 2024-05-06 | 7.180 | 7.180 | 7.160 | 7.160 | 7.160 | 3,600 |
| 2024-05-03 | 6.950 | 7.180 | 6.950 | 7.090 | 7.090 | 4,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.