One Caribbean Media Limited (TTSE:OCM)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.670
-0.010 (-0.60%)
At close: Aug 13, 2026
One Caribbean Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 650 |
| Aug 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.01% | 382 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 7, 2026 | 1.57 | 1.68 | 1.53 | 1.57 | 1.57 | -6.55% | 33,202 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 29, 2026 | 1.68 | 2.15 | 1.68 | 1.68 | 1.68 | -15.15% | 10,520 |
| Jul 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -13.91% | 2,625 |
| Jul 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 13, 2026 | 2.30 | 2.00 | 2.00 | 2.30 | 2.30 | - | 2 |
| Jul 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.52% | 7,480 |
| Jul 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | - | - |
| Jul 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | - | - |
| Jul 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | - | - |
| Jul 6, 2026 | 2.14 | 2.21 | 2.00 | 2.14 | 2.10 | 6.47% | 1,635 |
| Jul 3, 2026 | 2.01 | 2.20 | 2.20 | 2.01 | 1.97 | - | 25 |
| Jul 2, 2026 | 2.01 | 2.20 | 2.20 | 2.01 | 1.97 | - | 98 |
| Jul 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.97 | - | - |
| Jun 30, 2026 | 2.01 | 2.01 | 1.99 | 2.01 | 1.97 | 0.50% | 906 |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Jun 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Jun 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Jun 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | 0.50% | 6,913 |
| Jun 23, 2026 | 1.99 | 2.20 | 1.99 | 1.99 | 1.95 | 1.02% | 3,091 |
| Jun 22, 2026 | 1.97 | 1.99 | 1.99 | 1.97 | 1.93 | - | 1 |
| Jun 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | - | - |
| Jun 17, 2026 | 1.97 | 1.99 | 1.99 | 1.97 | 1.93 | - | 5 |
| Jun 16, 2026 | 1.97 | 1.99 | 1.99 | 1.97 | 1.93 | - | 32 |
| Jun 15, 2026 | 1.97 | 1.99 | 1.99 | 1.97 | 1.93 | - | 29 |
| Jun 12, 2026 | 1.97 | 1.99 | 1.99 | 1.97 | 1.93 | - | 16 |
| Jun 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | - | - |
| Jun 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | - | - |
| Jun 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | - | - |
| Jun 8, 2026 | 1.97 | 2.30 | 1.95 | 1.97 | 1.93 | -1.50% | 3,303 |
| Jun 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | 7,627 |
| Jun 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |