One Caribbean Media Limited (TTSE:OCM)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.680
+0.170 (11.26%)
At close: Sep 25, 2026
One Caribbean Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.51 | 1.68 | 1.68 | 1.51 | 1.51 | - | 1 |
| Sep 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 17, 2026 | 1.51 | 1.63 | 1.50 | 1.51 | 1.51 | -5.03% | 1,111 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 15, 2026 | 1.59 | 1.68 | 1.68 | 1.59 | 1.59 | - | 17 |
| Sep 14, 2026 | 1.59 | 1.68 | 1.49 | 1.59 | 1.59 | 6.00% | 1,090 |
| Sep 11, 2026 | 1.50 | 1.60 | 1.49 | 1.50 | 1.50 | -10.71% | 27,119 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 9, 2026 | 1.68 | 1.63 | 1.55 | 1.68 | 1.68 | - | 101 |
| Sep 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 7, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 7,431 |
| Sep 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 60 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 2, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 1.23% | 1,077 |
| Sep 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 5 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.16% | 100 |
| Aug 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 502 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 400,000 |
| Aug 21, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 3,410 |
| Aug 20, 2026 | 1.58 | 1.63 | 1.56 | 1.58 | 1.58 | -3.07% | 600 |
| Aug 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1 |
| Aug 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | 611 |
| 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 | - | - |