Pacific Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.37	0.37	0.31	0.31	-	-8.82%	385,000
Mar 9, 2026	0.31	0.36	0.31	0.34	0.34	11.48%	551,000
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	511,000
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	-
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 3, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	40,000
Mar 2, 2026	0.32	0.32	0.32	0.32	0.32	-	183,000
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	111,000
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-	222,000
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	15,000
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	191,000
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-	290,000
Feb 20, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	80,000
Feb 16, 2026	0.34	0.34	0.34	0.35	0.35	2.99%	51,000
Feb 13, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	546,000
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	205,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 9, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	447,180
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 4, 2026	0.34	0.35	0.34	0.34	0.34	4.62%	304,000
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Feb 2, 2026	0.33	0.33	0.32	0.33	0.33	-	231,055
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	-
Jan 29, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	349,000
Jan 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	270,000
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 26, 2026	0.40	0.40	0.34	0.35	0.35	1.45%	15,000
Jan 23, 2026	0.36	0.38	0.35	0.35	0.35	-	470,000
Jan 22, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	235,000
Jan 21, 2026	0.34	0.37	0.34	0.36	0.36	7.46%	222,000
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-	3,000
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-	70,000
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	2,155
Jan 14, 2026	0.33	0.35	0.33	0.35	0.35	-1.43%	26,860
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	-
Jan 12, 2026	0.35	0.37	0.33	0.37	0.37	8.96%	60,000
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 6, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	222,000
Jan 5, 2026	0.32	0.37	0.32	0.36	0.36	14.29%	65,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	4,000
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	24,675
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-	15,000
Dec 29, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	15,000
Dec 24, 2025	0.35	0.35	0.33	0.33	0.33	-5.80%	61,000
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	-
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 18, 2025	0.35	0.37	0.35	0.35	0.35	7.69%	279,000
Dec 17, 2025	0.32	0.33	0.30	0.33	0.33	-5.80%	1,547,000
Dec 16, 2025	0.35	0.35	0.32	0.35	0.35	-	25,000
Dec 15, 2025	0.31	0.37	0.31	0.35	0.35	11.29%	97,000
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	35,000
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	37,000
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	301,000
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	121,000
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	11,000
Nov 27, 2025	0.33	0.33	0.32	0.32	0.32	-4.55%	39,000
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-	155
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	20,155
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-	20,000
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-	29,500
Nov 19, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	123,000
Nov 18, 2025	0.32	0.32	0.30	0.32	0.32	-7.35%	21,000
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	-
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	-	5,000
Nov 12, 2025	0.36	0.36	0.34	0.34	0.34	-	7,000
Nov 11, 2025	0.33	0.34	0.33	0.34	0.34	-	20,000
Nov 10, 2025	0.33	0.35	0.33	0.34	0.34	-2.90%	32,000
Nov 7, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	6,000
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 4, 2025	0.37	0.37	0.34	0.34	0.34	-2.86%	6,000
Nov 3, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 31, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	3,000
Oct 30, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	7,000
Oct 28, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Oct 27, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Oct 24, 2025	0.35	0.36	0.35	0.36	0.36	9.09%	26,000
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	-
Oct 22, 2025	0.35	0.35	0.32	0.33	0.33	-7.14%	147,000
Oct 21, 2025	0.35	0.35	0.35	0.35	0.35	-	133,000
Oct 20, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 17, 2025	0.35	0.35	0.34	0.35	0.35	-	194,000
Oct 16, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	88,000
Oct 15, 2025	0.36	0.36	0.36	0.36	0.36	-	61,000
Oct 14, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	20,000
Oct 13, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	147,000