Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.62	0.62	0.62	0.62	-	-	2,632
Mar 16, 2026	0.60	0.62	0.60	0.62	0.62	-	8,988
Mar 13, 2026	0.61	0.62	0.61	0.62	0.62	-	6,441
Mar 12, 2026	0.61	0.62	0.61	0.62	0.62	-2.38%	22,245
Mar 11, 2026	0.62	0.63	0.62	0.63	0.63	-2.33%	2,760
Mar 10, 2026	0.64	0.65	0.64	0.65	0.65	2.38%	11
Mar 9, 2026	0.62	0.65	0.58	0.63	0.63	0.80%	27,358
Mar 6, 2026	0.63	0.63	0.63	0.63	0.63	-8.76%	150
Mar 5, 2026	0.69	0.69	0.69	0.69	0.69	-	7
Mar 4, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	17
Mar 3, 2026	0.68	0.68	0.68	0.68	0.68	0.75%	3,030
Mar 2, 2026	0.64	0.67	0.64	0.67	0.67	-3.60%	3,804
Feb 26, 2026	0.70	0.70	0.70	0.70	0.70	-	26
Feb 25, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	20
Feb 24, 2026	0.69	0.69	0.69	0.69	0.69	-	5
Feb 23, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	57
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	1,271
Feb 19, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	3,983
Feb 18, 2026	0.68	0.68	0.68	0.68	0.68	1.50%	8
Feb 17, 2026	0.65	0.67	0.65	0.67	0.67	-2.92%	257
Feb 16, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	813
Feb 13, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	42
Feb 12, 2026	0.69	0.69	0.67	0.67	0.67	-1.47%	7,100
Feb 5, 2026	0.68	0.68	0.68	0.68	0.68	-6.21%	1,300
Feb 4, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	9,351
Jan 30, 2026	0.70	0.72	0.70	0.72	0.72	-2.70%	2,856
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	-	23
Jan 28, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	83
Jan 21, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	18,789
Jan 20, 2026	0.78	0.78	0.67	0.72	0.72	-6.49%	47,264
Jan 19, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	144
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