Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.78	0.78	0.78	0.78	0.78	2.65%	16
Jan 15, 2026	0.79	0.79	0.72	0.76	0.76	-3.82%	14,509
Jan 14, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	5,002
Jan 13, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	1,300
Jan 12, 2026	0.82	0.82	0.78	0.78	0.78	-4.88%	71,131
Jan 9, 2026	0.77	0.82	0.77	0.82	0.82	7.89%	16,484
Jan 8, 2026	0.78	0.78	0.75	0.76	0.76	-	69,077
Jan 5, 2026	0.81	0.81	0.76	0.76	0.76	-5.00%	4,026
Jan 2, 2026	0.80	0.80	0.80	0.80	0.80	-	23
Dec 30, 2025	0.80	0.80	0.80	0.80	0.80	-	77
Dec 29, 2025	0.80	0.81	0.80	0.80	0.80	-	1,893
Dec 24, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	7
Dec 23, 2025	0.80	0.80	0.80	0.80	0.80	5.30%	2,339
Dec 17, 2025	0.81	0.81	0.76	0.76	0.76	-3.21%	762
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	111
Dec 12, 2025	0.78	0.78	0.78	0.78	0.78	-	3,351
Dec 11, 2025	0.78	0.78	0.77	0.78	0.78	0.65%	4,491
Dec 10, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	2
Dec 8, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	2,649
Dec 5, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	2,634
Dec 4, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	70,866
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	1,394
Dec 2, 2025	0.75	0.75	0.75	0.75	0.75	-	66
Dec 1, 2025	0.72	0.75	0.72	0.75	0.75	1.35%	66,193
Nov 28, 2025	0.74	0.74	0.74	0.74	0.74	-	124
Nov 27, 2025	0.74	0.74	0.74	0.74	0.74	-	3,014
Nov 26, 2025	0.74	0.74	0.74	0.74	0.74	4.23%	757
Nov 25, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	3,030
Nov 24, 2025	0.73	0.73	0.70	0.70	0.70	-3.45%	1,824
Nov 21, 2025	0.73	0.73	0.73	0.73	0.73	-	6
Nov 19, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	2
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	-	33
Nov 14, 2025	0.72	0.72	0.72	0.72	0.72	-	6
Nov 13, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	696
Nov 12, 2025	0.71	0.71	0.71	0.71	0.71	-	60
Nov 11, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	61
Nov 10, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	2,115
Nov 7, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	3
Nov 6, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	841
Nov 5, 2025	0.70	0.70	0.70	0.70	0.70	-	16,359
Nov 4, 2025	0.70	0.70	0.70	0.70	0.70	1.08%	11,078
Nov 3, 2025	0.70	0.70	0.69	0.69	0.69	1.84%	1,491
Oct 30, 2025	0.68	0.68	0.68	0.68	0.68	-0.73%	234
Oct 29, 2025	0.69	0.69	0.69	0.69	0.69	0.74%	38
Oct 28, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	7,814
Oct 24, 2025	0.69	0.69	0.67	0.69	0.69	7.81%	13,959
Oct 23, 2025	0.64	0.65	0.64	0.64	0.64	4.92%	4,425
Oct 20, 2025	0.62	0.63	0.61	0.61	0.61	-	52,191
Oct 16, 2025	0.61	0.61	0.61	0.61	0.61	7.02%	1,000
Oct 9, 2025	0.66	0.66	0.57	0.57	0.57	-10.94%	5,157