Oceanic Beverages Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.900	15.500	14.900	15.350	15.350	39,662
2025-01-22	14.700	15.200	14.700	14.900	14.900	18,114
2025-01-21	15.100	15.100	15.100	15.100	15.100	2,000
2025-01-20	14.700	15.100	14.700	15.100	15.100	16,040
2025-01-17	14.500	14.700	14.500	14.700	14.700	9,630
2025-01-16	14.700	14.850	14.300	14.700	14.700	18,030
2025-01-15	14.950	15.000	14.750	14.750	14.750	30,002
2025-01-14	14.900	15.000	14.900	14.950	14.950	19,155
2025-01-13	15.250	15.250	14.700	14.900	14.900	44,001
2025-01-10	15.200	16.200	15.200	15.250	15.250	66,500
2025-01-09	14.950	15.350	14.900	15.150	15.150	19,064
2025-01-08	14.850	15.000	14.850	14.950	14.950	26,608
2025-01-07	14.950	15.000	14.700	14.850	14.850	32,139
2025-01-06	15.050	15.100	15.000	15.000	15.000	59,348
2025-01-03	15.500	15.500	15.200	15.200	15.200	19,962
2025-01-02	15.750	15.750	15.500	15.500	15.500	65,037
2024-12-31	15.600	15.700	15.100	15.500	15.500	41,057
2024-12-30	15.800	15.850	15.500	15.600	15.600	59,001
2024-12-27	16.100	16.200	16.000	16.000	16.000	75,791
2024-12-26	17.050	17.050	16.100	16.150	16.150	91,330
2024-12-25	17.200	17.300	16.800	17.050	17.050	88,072
2024-12-24	16.000	17.200	16.000	17.000	17.000	305,787
2024-12-23	14.850	16.400	14.850	16.000	16.000	235,298
2024-12-20	15.000	16.550	14.600	16.000	16.000	746,286
2024-12-19	15.200	16.000	15.050	15.050	15.050	640,813
2024-12-18	17.250	17.250	16.700	16.700	16.700	2,346,913
2024-12-17	15.700	15.700	15.700	15.700	15.700	101,102
2024-12-16	14.300	14.300	14.300	14.300	14.300	73,334
2024-12-13	13.000	13.000	13.000	13.000	13.000	317,353
2024-12-12	11.900	11.900	11.850	11.850	11.850	28,097
2024-12-11	11.850	11.900	11.850	11.900	11.900	14,200
2024-12-10	12.000	12.100	11.800	11.900	11.900	118,320
2024-12-09	12.100	12.100	11.900	11.950	11.950	49,203
2024-12-06	12.000	12.000	11.850	12.000	12.000	50,026
2024-12-05	12.000	12.100	12.000	12.000	12.000	22,020
2024-12-04	11.950	12.000	11.950	12.000	12.000	16,511
2024-12-03	11.950	12.100	11.950	11.950	11.950	4,656
2024-12-02	11.900	12.300	11.900	12.100	12.100	16,070
2024-11-29	12.100	12.150	11.950	12.000	12.000	34,500
2024-11-28	11.950	12.200	11.800	12.200	12.200	40,858
2024-11-27	12.100	12.150	12.000	12.150	12.150	25,020
2024-11-26	12.000	12.100	11.900	12.100	12.100	26,700
2024-11-25	11.900	12.300	11.900	12.100	12.100	32,168
2024-11-22	12.200	12.350	12.200	12.300	12.300	26,405
2024-11-21	12.100	12.150	11.900	12.100	12.100	36,020
2024-11-20	12.100	12.300	12.000	12.250	12.250	26,155
2024-11-19	12.100	12.100	12.100	12.100	12.100	1,346
2024-11-18	12.150	12.500	11.900	12.400	12.400	57,805
2024-11-15	12.400	12.500	12.400	12.500	12.500	24,099
2024-11-14	12.500	12.600	12.050	12.500	12.500	101,021
2024-11-13	12.450	12.500	12.050	12.500	12.500	46,102
2024-11-12	12.100	12.450	12.100	12.450	12.450	72,090
2024-11-11	12.750	12.750	12.000	12.400	12.400	11,100
2024-11-08	12.100	12.800	12.000	12.750	12.750	24,693
2024-11-07	12.050	12.150	12.000	12.100	12.100	12,000
2024-11-06	12.000	12.050	12.000	12.050	12.050	11,333
2024-11-05	12.050	12.250	12.050	12.250	12.250	2,202
2024-11-04	12.050	12.300	12.050	12.300	12.300	17,503
2024-11-01	12.100	12.100	12.050	12.050	12.050	2,020
2024-10-29	12.500	12.600	11.800	12.000	12.000	47,725

← NewerPage 8 of 20 · 1,160 trading daysOlder →

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.