Oceanic Beverages Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7.120 | 7.190 | 7.120 | 7.180 | 7.180 | 61,571 |
| 2024-04-30 | 7.180 | 7.180 | 7.060 | 7.180 | 7.180 | 9,743 |
| 2024-04-29 | 7.030 | 7.180 | 7.030 | 7.160 | 7.160 | 4,324 |
| 2024-04-26 | 7.180 | 7.180 | 7.030 | 7.160 | 7.160 | 5,000 |
| 2024-04-25 | 7.130 | 7.170 | 7.130 | 7.130 | 7.130 | 24,001 |
| 2024-04-24 | 7.130 | 7.160 | 7.130 | 7.130 | 7.130 | 21,201 |
| 2024-04-23 | 7.150 | 7.200 | 7.130 | 7.130 | 7.130 | 30,420 |
| 2024-04-22 | 7.200 | 7.230 | 7.200 | 7.230 | 7.230 | 93,212 |
| 2024-04-19 | 7.080 | 7.350 | 7.070 | 7.120 | 7.120 | 166,001 |
| 2024-04-18 | 7.190 | 7.190 | 7.090 | 7.110 | 7.110 | 27,600 |
| 2024-04-17 | 7.080 | 7.190 | 7.080 | 7.080 | 7.080 | 47,150 |
| 2024-04-16 | 7.100 | 7.100 | 7.070 | 7.070 | 7.070 | 37,020 |
| 2024-04-15 | 7.190 | 7.200 | 7.110 | 7.110 | 7.110 | 25,024 |
| 2024-04-12 | 7.150 | 7.180 | 7.120 | 7.120 | 7.120 | 60,503 |
| 2024-04-11 | 7.150 | 7.200 | 7.120 | 7.120 | 7.120 | 36,195 |
| 2024-04-10 | 7.200 | 7.210 | 7.120 | 7.120 | 7.120 | 30,041 |
| 2024-04-09 | 7.150 | 7.190 | 7.150 | 7.190 | 7.190 | 29,341 |
| 2024-04-08 | 7.100 | 7.260 | 7.100 | 7.210 | 7.210 | 130,911 |
| 2024-04-03 | 7.180 | 7.180 | 7.040 | 7.110 | 7.110 | 112,310 |
| 2024-04-02 | 7.460 | 7.460 | 7.260 | 7.260 | 7.260 | 51,301 |
| 2024-04-01 | 7.280 | 7.380 | 7.260 | 7.340 | 7.340 | 47,360 |
| 2024-03-29 | 7.280 | 7.280 | 7.220 | 7.280 | 7.280 | 26,920 |
| 2024-03-28 | 7.160 | 7.650 | 7.160 | 7.340 | 7.340 | 76,883 |
| 2024-03-27 | 7.180 | 7.190 | 7.180 | 7.190 | 7.190 | 14,334 |
| 2024-03-26 | 7.140 | 7.250 | 7.140 | 7.200 | 7.200 | 34,010 |
| 2024-03-25 | 7.130 | 7.270 | 7.130 | 7.180 | 7.180 | 16,449 |
| 2024-03-22 | 7.130 | 7.270 | 7.110 | 7.250 | 7.250 | 160,516 |
| 2024-03-21 | 7.150 | 7.240 | 7.100 | 7.130 | 7.130 | 189,001 |
| 2024-03-20 | 7.300 | 7.300 | 7.120 | 7.250 | 7.250 | 9,136 |
| 2024-03-19 | 7.080 | 7.300 | 7.040 | 7.300 | 7.300 | 189,347 |
| 2024-03-18 | 7.100 | 7.150 | 7.030 | 7.080 | 7.080 | 62,804 |
| 2024-03-15 | 7.050 | 7.150 | 7.040 | 7.150 | 7.150 | 89,366 |
| 2024-03-14 | 7.200 | 7.250 | 7.150 | 7.150 | 7.150 | 18,873 |
| 2024-03-13 | 7.050 | 7.350 | 7.030 | 7.290 | 7.290 | 142,491 |
| 2024-03-12 | 7.030 | 7.070 | 7.030 | 7.030 | 7.030 | 21,425 |
| 2024-03-11 | 7.000 | 7.100 | 6.980 | 7.100 | 7.100 | 114,600 |
| 2024-03-08 | 7.060 | 7.120 | 7.040 | 7.040 | 7.040 | 52,120 |
| 2024-03-07 | 7.060 | 7.060 | 7.040 | 7.060 | 7.060 | 18,200 |
| 2024-03-06 | 7.000 | 7.120 | 7.000 | 7.060 | 7.060 | 42,104 |
| 2024-03-05 | 7.110 | 7.110 | 7.010 | 7.010 | 7.010 | 64,192 |
| 2024-03-04 | 7.290 | 7.290 | 7.110 | 7.110 | 7.110 | 15,030 |
| 2024-03-01 | 7.040 | 7.140 | 7.040 | 7.140 | 7.140 | 44,800 |
| 2024-02-29 | 7.040 | 7.100 | 7.000 | 7.040 | 7.040 | 63,594 |
| 2024-02-27 | 7.090 | 7.100 | 7.050 | 7.050 | 7.050 | 47,401 |
| 2024-02-26 | 7.020 | 7.090 | 7.020 | 7.050 | 7.050 | 53,403 |
| 2024-02-23 | 7.060 | 7.070 | 7.020 | 7.020 | 7.020 | 103,602 |
| 2024-02-22 | 7.060 | 7.250 | 6.900 | 7.100 | 7.100 | 52,137 |
| 2024-02-21 | 7.100 | 7.100 | 7.060 | 7.080 | 7.080 | 86,020 |
| 2024-02-20 | 7.090 | 7.100 | 7.020 | 7.100 | 7.100 | 40,231 |
| 2024-02-19 | 7.300 | 7.300 | 6.910 | 7.090 | 7.090 | 54,983 |
| 2024-02-16 | 7.010 | 7.120 | 7.000 | 7.100 | 7.100 | 46,000 |
| 2024-02-15 | 7.600 | 7.600 | 7.010 | 7.230 | 7.230 | 34,028 |
| 2024-02-05 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 90,205 |
| 2024-02-02 | 7.000 | 7.200 | 7.000 | 7.100 | 7.100 | 27,529 |
| 2024-02-01 | 6.990 | 7.050 | 6.920 | 7.000 | 7.000 | 106,273 |
| 2024-01-31 | 6.600 | 7.140 | 6.600 | 7.000 | 7.000 | 227,010 |
| 2024-01-30 | 7.080 | 7.080 | 7.050 | 7.080 | 7.080 | 32,000 |
| 2024-01-29 | 7.130 | 7.130 | 7.000 | 7.110 | 7.110 | 51,300 |
| 2024-01-26 | 7.080 | 7.080 | 7.050 | 7.070 | 7.070 | 23,648 |
| 2024-01-25 | 7.140 | 7.140 | 7.020 | 7.050 | 7.050 | 29,026 |
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.