Oceanic Beverages Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.350	12.350	12.000	12.000	12.000	14,135
2024-10-25	12.450	12.450	12.300	12.300	12.300	5,004
2024-10-24	12.750	12.750	12.400	12.400	12.400	13,001
2024-10-23	12.900	12.900	12.600	12.750	12.750	41,509
2024-10-22	12.350	12.600	12.350	12.600	12.600	38,386
2024-10-21	12.550	12.900	12.400	12.600	12.600	20,096
2024-10-18	12.500	12.500	12.500	12.500	12.500	11,128
2024-10-17	12.300	12.950	11.800	12.650	12.650	51,827
2024-10-16	12.300	12.300	12.300	12.300	12.300	27,200
2024-10-15	12.300	12.500	12.050	12.300	12.300	86,514
2024-10-14	10.950	12.100	10.950	12.100	12.100	38,501
2024-10-11	12.000	12.100	11.800	11.800	11.800	87,100
2024-10-09	12.000	12.100	11.950	11.950	11.950	17,002
2024-10-08	12.100	12.350	11.800	12.100	12.100	91,481
2024-10-07	12.000	12.100	11.900	12.100	12.100	78,200
2024-10-04	12.000	12.000	11.900	12.000	12.000	38,000
2024-10-01	12.000	12.000	11.600	12.000	12.000	34,078
2024-09-30	12.000	12.000	10.800	12.000	12.000	306,079
2024-09-27	12.000	12.000	11.500	12.000	12.000	158,001
2024-09-26	12.000	12.050	11.950	12.000	12.000	21,010
2024-09-25	12.500	12.550	11.700	12.000	12.000	126,072
2024-09-24	12.000	12.350	12.000	12.350	12.350	7,352
2024-09-23	11.900	12.050	11.900	11.900	11.900	62,654
2024-09-20	12.050	12.050	11.950	11.950	11.950	66,007
2024-09-19	12.050	12.100	12.000	12.050	12.050	60,560
2024-09-18	12.000	12.100	12.000	12.100	12.100	53,117
2024-09-16	12.000	12.000	12.000	12.000	12.000	21,000
2024-09-13	12.050	12.050	11.950	12.000	12.000	43,014
2024-09-12	12.450	12.450	11.900	12.050	12.050	26,142
2024-09-11	12.050	12.100	12.000	12.050	12.050	103,100
2024-09-10	12.200	12.500	12.000	12.100	12.100	74,767
2024-09-09	11.850	12.250	11.800	12.200	12.200	34,110
2024-09-06	12.000	12.200	12.000	12.050	12.050	43,200
2024-09-05	12.000	12.200	11.800	12.000	12.000	36,732
2024-09-04	12.000	12.050	11.800	12.000	12.000	27,085
2024-09-03	12.200	12.250	11.700	12.000	12.000	76,015
2024-09-02	11.800	12.200	11.650	12.200	12.200	68,031
2024-08-30	11.950	12.300	11.900	12.250	12.250	7,017
2024-08-29	11.900	12.150	11.500	11.950	11.950	80,250
2024-08-28	12.000	12.000	11.800	11.900	11.900	13,008
2024-08-27	11.850	12.000	11.800	12.000	12.000	56,072
2024-08-26	12.250	12.250	12.000	12.000	12.000	45,343
2024-08-23	12.200	12.400	11.900	12.250	12.250	110,069
2024-08-22	12.200	12.200	12.200	12.200	12.200	5,599
2024-08-21	12.250	12.500	12.000	12.450	12.450	132,842
2024-08-20	12.250	12.400	12.000	12.300	12.300	23,409
2024-08-19	12.550	12.550	11.850	12.350	12.350	204,935
2024-08-16	12.500	12.500	11.950	12.450	12.450	171,316
2024-08-15	12.400	12.500	12.200	12.500	12.500	41,405
2024-08-14	13.500	13.500	12.050	12.200	12.200	245,902
2024-08-13	13.500	13.500	13.000	13.350	13.350	150,659
2024-08-12	12.500	13.300	12.500	13.000	13.000	323,485
2024-08-09	12.750	12.750	12.400	12.500	12.500	73,151
2024-08-08	12.500	12.650	12.300	12.650	12.650	79,339
2024-08-07	12.650	12.650	12.400	12.500	12.500	66,351
2024-08-06	12.500	12.950	12.050	12.500	12.500	155,337
2024-08-05	12.500	12.750	11.900	12.500	12.500	403,840
2024-08-02	12.300	13.000	12.300	12.400	12.400	212,833
2024-08-01	12.100	12.650	12.100	12.500	12.500	243,605
2024-07-31	11.250	12.400	11.200	12.100	12.100	681,319

← NewerPage 9 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.