Oceanic Beverages Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.020 | 7.400 | 7.020 | 7.240 | 7.240 | 15,063 |
| 2026-07-23 | 7.100 | 7.650 | 7.100 | 7.650 | 7.650 | 8,352 |
| 2026-07-22 | 7.300 | 7.400 | 7.280 | 7.300 | 7.300 | 8,400 |
| 2026-07-21 | 7.240 | 7.360 | 7.240 | 7.300 | 7.300 | 12,000 |
| 2026-07-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-07-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-07-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-07-15 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 3,000 |
| 2026-07-14 | 7.300 | 7.480 | 7.300 | 7.480 | 7.480 | 6,038 |
| 2026-07-13 | 7.520 | 7.530 | 7.390 | 7.530 | 7.530 | 6,001 |
| 2026-07-10 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2026-07-09 | 7.390 | 7.550 | 7.390 | 7.530 | 7.530 | 10,000 |
| 2026-07-08 | 7.650 | 7.650 | 7.450 | 7.600 | 7.600 | 4,101 |
| 2026-07-07 | 7.560 | 7.560 | 7.390 | 7.560 | 7.560 | 118,000 |
| 2026-07-06 | 7.500 | 7.670 | 7.390 | 7.580 | 7.580 | 89,600 |
| 2026-07-03 | 8.000 | 8.000 | 7.500 | 7.900 | 7.900 | 79,097 |
| 2026-07-02 | 7.900 | 7.900 | 7.890 | 7.900 | 7.900 | 6,002 |
| 2026-07-01 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 7,002 |
| 2026-06-30 | 7.500 | 8.200 | 7.500 | 8.190 | 8.190 | 21,000 |
| 2026-06-29 | 7.810 | 8.000 | 7.500 | 7.500 | 7.500 | 63,001 |
| 2026-06-26 | 8.080 | 8.090 | 7.560 | 7.560 | 7.560 | 13,392 |
| 2026-06-25 | 7.990 | 8.090 | 7.980 | 8.090 | 8.090 | 18,000 |
| 2026-06-24 | 8.050 | 8.080 | 7.920 | 7.920 | 7.920 | 12,000 |
| 2026-06-23 | 8.000 | 8.100 | 8.000 | 8.090 | 8.090 | 34,101 |
| 2026-06-22 | 8.350 | 8.350 | 8.000 | 8.000 | 8.000 | 129,125 |
| 2026-06-18 | 8.490 | 8.500 | 8.330 | 8.330 | 8.330 | 12,001 |
| 2026-06-17 | 8.470 | 8.500 | 8.470 | 8.500 | 8.500 | 2,016 |
| 2026-06-16 | 9.440 | 9.440 | 8.500 | 8.500 | 8.500 | 8,000 |
| 2026-06-15 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-06-12 | 8.310 | 8.600 | 8.310 | 8.600 | 8.600 | 13,001 |
| 2026-06-11 | 8.390 | 8.400 | 8.300 | 8.320 | 8.320 | 7,000 |
| 2026-06-10 | 8.400 | 8.400 | 8.280 | 8.400 | 8.400 | 4,000 |
| 2026-06-09 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 14,000 |
| 2026-06-08 | 8.420 | 8.430 | 8.420 | 8.430 | 8.430 | 2,002 |
| 2026-06-05 | 8.850 | 8.850 | 8.110 | 8.430 | 8.430 | 25,000 |
| 2026-06-04 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2026-06-03 | 8.700 | 8.700 | 8.630 | 8.630 | 8.630 | 2,000 |
| 2026-06-02 | 8.250 | 8.440 | 8.250 | 8.440 | 8.440 | 5,002 |
| 2026-06-01 | 8.570 | 8.570 | 8.100 | 8.500 | 8.500 | 26,000 |
| 2026-05-29 | 8.410 | 8.410 | 8.170 | 8.310 | 8.310 | 16,100 |
| 2026-05-28 | 8.060 | 8.160 | 8.050 | 8.160 | 8.160 | 14,552 |
| 2026-05-27 | 8.220 | 8.290 | 8.000 | 8.290 | 8.290 | 12,215 |
| 2026-05-26 | 8.520 | 8.520 | 8.000 | 8.230 | 8.230 | 38,783 |
| 2026-05-25 | 8.470 | 8.470 | 8.100 | 8.270 | 8.270 | 52,193 |
| 2026-05-22 | 8.750 | 8.750 | 8.250 | 8.470 | 8.470 | 15,001 |
| 2026-05-21 | 8.700 | 8.700 | 8.310 | 8.490 | 8.490 | 4,001 |
| 2026-05-20 | 8.450 | 8.450 | 8.210 | 8.430 | 8.430 | 15,000 |
| 2026-05-19 | 8.380 | 8.520 | 8.000 | 8.200 | 8.200 | 57,001 |
| 2026-05-18 | 8.230 | 8.590 | 8.230 | 8.540 | 8.540 | 9,000 |
| 2026-05-15 | 8.990 | 8.990 | 8.500 | 8.900 | 8.900 | 9,000 |
| 2026-05-14 | 8.500 | 8.950 | 8.340 | 8.950 | 8.950 | 8,550 |
| 2026-05-13 | 8.960 | 8.960 | 8.690 | 8.700 | 8.700 | 8,000 |
| 2026-05-12 | 8.620 | 8.770 | 8.400 | 8.700 | 8.700 | 30,020 |
| 2026-05-11 | 8.580 | 9.000 | 8.340 | 9.000 | 9.000 | 43,000 |
| 2026-05-08 | 8.700 | 8.830 | 8.700 | 8.750 | 8.750 | 33,146 |
| 2026-05-07 | 8.850 | 9.050 | 8.650 | 8.850 | 8.850 | 30,132 |
| 2026-05-06 | 8.920 | 8.920 | 8.800 | 8.850 | 8.850 | 15,000 |
| 2026-05-05 | 9.090 | 9.090 | 9.000 | 9.000 | 9.000 | 3,002 |
| 2026-05-04 | 8.880 | 9.000 | 8.740 | 8.790 | 8.790 | 50,020 |
| 2026-04-30 | 9.100 | 9.100 | 8.800 | 9.030 | 9.030 | 6,003 |
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.