Oceania Healthcare Limited (ASX:OCA)
Australia · Delayed Price · Currency is AUD 0.5950
-0.0050 (-0.83%)
Sep 2, 2025, 1:59 PM AEST
Oceania Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 2 |
| Aug 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 15 |
| Aug 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| 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 |