Oceania Healthcare Limited (ASX:OCA)
Australia · Delayed Price · Currency is AUD 0.6100
+0.0400 (7.02%)
Oct 16, 2025, 9:59 AM AEST
Oceania Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 9, 2025 | 0.66 | 0.66 | 0.57 | 0.57 | 0.57 | -10.94% | 5,157 |
| Oct 8, 2025 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 16.36% | 27,014 |
| Oct 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 27,014 |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1 |
| Sep 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1 |
| Sep 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 15 |
| Sep 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -9.09% | 405 |
| Sep 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 60 |
| Sep 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 68 |
| Sep 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 16, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 12,277 |
| Sep 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 3,249 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.83% | 83,472 |
| Sep 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 20 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,981 |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 21,339 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 30 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 976 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 400 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 150 |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 26, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | -0.82% | 2,965 |
| Aug 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | 21 |
| Aug 22, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -2.34% | 9,975 |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.79% | 9,665 |
| Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 795 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,323 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 2,451 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 4,067 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.87% | 72,533 |
| Aug 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 21 |