Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.66	0.66	0.66	0.66	0.66	-	5
Jul 29, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Jul 28, 2025	0.66	0.66	0.66	0.66	0.66	-0.75%	19
Jul 25, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jul 24, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jul 23, 2025	0.67	0.67	0.67	0.67	0.67	-	251
Jul 22, 2025	0.67	0.67	0.67	0.67	0.67	-	1,805
Jul 21, 2025	0.67	0.67	0.67	0.67	0.67	-	28
Jul 20, 2025	0.67	0.67	0.67	0.67	0.67	-	9
Jul 18, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jul 17, 2025	0.67	0.67	0.67	0.67	0.67	2.31%	46
Jul 16, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 15, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 14, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 11, 2025	0.68	0.70	0.65	0.65	0.65	-	1,042
Jul 10, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 9, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 8, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 7, 2025	0.65	0.65	0.65	0.65	0.65	-	411
Jul 4, 2025	0.63	0.65	0.63	0.65	0.65	6.56%	7,968
Jul 3, 2025	0.61	0.61	0.61	0.61	0.61	-2.40%	10,619
Jul 2, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	11,029
Jul 1, 2025	0.63	0.63	0.63	0.63	0.63	-	29
Jun 30, 2025	0.63	0.63	0.63	0.63	0.63	2.44%	49
Jun 27, 2025	0.55	0.62	0.55	0.62	0.62	13.89%	8,120
Jun 26, 2025	0.54	0.54	0.54	0.54	0.54	5.88%	150
Jun 25, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jun 24, 2025	0.55	0.55	0.51	0.51	0.51	-3.77%	5,090
Jun 23, 2025	0.53	0.53	0.53	0.53	0.53	-	487
Jun 20, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 19, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 18, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 17, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 16, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 13, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 12, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 11, 2025	0.53	0.53	0.53	0.53	0.53	-2.75%	701
Jun 10, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jun 6, 2025	0.58	0.58	0.55	0.55	0.55	-6.03%	1,292
Jun 5, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 4, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	863
Jun 3, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jun 2, 2025	0.59	0.59	0.59	0.59	0.59	-	31
May 30, 2025	0.59	0.59	0.59	0.59	0.59	-	-
May 29, 2025	0.59	0.59	0.59	0.59	0.59	-	898
May 28, 2025	0.59	0.59	0.59	0.59	0.59	-	-
May 27, 2025	0.58	0.59	0.57	0.59	0.59	3.51%	7,926
May 26, 2025	0.63	0.63	0.57	0.57	0.57	-10.24%	6,280
May 23, 2025	0.58	0.64	0.58	0.64	0.64	10.43%	16,649
May 22, 2025	0.63	0.63	0.58	0.58	0.58	-7.26%	163