Pacific Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.33	0.33	0.32	0.32	-	-3.03%	418,000
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	8,000
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	10,000
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	-
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	20,000
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 16, 2026	0.33	0.33	0.32	0.33	0.33	-	49,000
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	-	98,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 8, 2026	0.33	0.35	0.33	0.33	0.33	3.17%	72,000
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	304,000
Apr 1, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	6,000
Mar 31, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	41,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	151,000
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	32,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	11,000
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	4,000
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	157,000
Mar 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 19, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	18,000
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	-	33,000
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-	26,000
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	112,000
Mar 10, 2026	0.37	0.37	0.31	0.31	0.31	-8.82%	525,000
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