Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	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	1.16%	11,078
Nov 3, 2025	0.70	0.70	0.69	0.69	0.69	1.76%	1,491
Oct 31, 2025	0.68	0.68	0.68	0.68	0.68	-	-
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 27, 2025	0.69	0.69	0.69	0.69	0.69	-	-
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 22, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 21, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 20, 2025	0.62	0.63	0.61	0.61	0.61	-	52,191
Oct 17, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 16, 2025	0.61	0.61	0.61	0.61	0.61	7.02%	1,000
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	-	-