Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,800.00
+424.00 (7.89%)
At close: Dec 19, 2025
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,379.00 | 5,800.00 | 5,259.00 | 5,800.00 | 5,800.00 | 7.89% | 177,759 |
| Dec 18, 2025 | 5,320.00 | 5,380.00 | 5,223.00 | 5,376.00 | 5,376.00 | 1.03% | 21,990 |
| Dec 17, 2025 | 5,318.00 | 5,321.00 | 5,120.00 | 5,321.00 | 5,321.00 | 1.86% | 8,370 |
| Dec 15, 2025 | 5,294.00 | 5,319.00 | 5,179.00 | 5,224.00 | 5,224.00 | -0.42% | 14,829 |
| Dec 12, 2025 | 5,350.00 | 5,350.00 | 5,176.00 | 5,246.00 | 5,246.00 | 1.20% | 20,527 |
| Dec 11, 2025 | 5,213.00 | 5,353.00 | 5,184.00 | 5,184.00 | 5,184.00 | -0.38% | 14,246 |
| Dec 10, 2025 | 5,394.00 | 5,394.00 | 5,204.00 | 5,204.00 | 5,204.00 | -0.91% | 36,921 |
| Dec 9, 2025 | 5,393.00 | 5,393.00 | 5,156.00 | 5,252.00 | 5,252.00 | -2.67% | 101,913 |
| Dec 8, 2025 | 5,469.00 | 5,469.00 | 5,317.00 | 5,396.00 | 5,396.00 | 1.26% | 55,620 |
| Dec 5, 2025 | 5,500.00 | 5,500.00 | 5,220.00 | 5,329.00 | 5,329.00 | -0.95% | 12,109,660 |
| Dec 4, 2025 | 5,499.00 | 5,499.00 | 5,291.00 | 5,380.00 | 5,380.00 | -2.06% | 206,673 |
| Dec 3, 2025 | 5,400.00 | 5,493.00 | 5,317.00 | 5,493.00 | 5,493.00 | 1.97% | 8,944 |
| Dec 2, 2025 | 5,111.00 | 5,398.00 | 5,111.00 | 5,387.00 | 5,387.00 | 4.10% | 512,466 |
| Dec 1, 2025 | 5,299.00 | 5,299.00 | 5,139.00 | 5,175.00 | 5,175.00 | -2.19% | 92,295 |
| Nov 28, 2025 | 5,121.00 | 5,291.00 | 5,121.00 | 5,291.00 | 5,291.00 | -0.45% | 344,113 |
| Nov 27, 2025 | 5,225.00 | 5,354.00 | 5,222.00 | 5,315.00 | 5,315.00 | -1.12% | 14,036 |
| Nov 26, 2025 | 5,299.00 | 5,375.00 | 5,163.00 | 5,375.00 | 5,375.00 | 2.38% | 28,744 |
| Nov 25, 2025 | 5,250.00 | 5,324.00 | 5,157.00 | 5,250.00 | 5,250.00 | - | 123,752 |
| Nov 24, 2025 | 5,073.00 | 5,250.00 | 5,073.00 | 5,250.00 | 5,250.00 | 1.65% | 49,535 |
| Nov 21, 2025 | 5,073.00 | 5,225.00 | 5,073.00 | 5,165.00 | 5,165.00 | 0.74% | 30,694 |
| Nov 20, 2025 | 5,070.00 | 5,187.00 | 5,070.00 | 5,127.00 | 5,127.00 | 0.51% | 22,908 |
| Nov 19, 2025 | 5,071.00 | 5,217.00 | 5,070.00 | 5,101.00 | 5,101.00 | 0.08% | 7,506 |
| Nov 18, 2025 | 5,158.00 | 5,189.00 | 5,071.00 | 5,097.00 | 5,097.00 | -0.57% | 6,535 |
| Nov 17, 2025 | 5,299.00 | 5,299.00 | 5,120.00 | 5,126.00 | 5,126.00 | -3.32% | 19,430 |
| Nov 14, 2025 | 5,449.00 | 5,449.00 | 5,244.00 | 5,302.00 | 5,302.00 | -1.83% | 57,477 |
| Nov 13, 2025 | 5,176.00 | 5,449.00 | 5,176.00 | 5,401.00 | 5,401.00 | 0.20% | 43,151 |
| Nov 12, 2025 | 5,439.00 | 5,439.00 | 5,220.00 | 5,390.00 | 5,390.00 | - | 21,700 |
| Nov 11, 2025 | 5,443.00 | 5,443.00 | 5,289.00 | 5,390.00 | 5,390.00 | -0.19% | 22,908 |
| Nov 10, 2025 | 5,339.00 | 5,499.00 | 5,137.00 | 5,400.00 | 5,400.00 | 0.45% | 43,300 |
| Nov 7, 2025 | 4,951.00 | 5,376.00 | 4,937.00 | 5,376.00 | 5,376.00 | 8.15% | 101,198 |
| Nov 6, 2025 | 4,960.00 | 4,971.00 | 4,902.00 | 4,971.00 | 4,971.00 | 0.65% | 20,811 |
| Nov 5, 2025 | 4,820.00 | 4,939.00 | 4,803.00 | 4,939.00 | 4,939.00 | -0.08% | 7,362 |
| Nov 4, 2025 | 4,822.00 | 4,943.00 | 4,800.00 | 4,943.00 | 4,943.00 | 0.28% | 10,270 |
| Nov 3, 2025 | 4,876.00 | 4,933.00 | 4,834.00 | 4,929.00 | 4,929.00 | 0.86% | 13,108 |
| Oct 31, 2025 | 4,920.00 | 5,018.00 | 4,887.00 | 4,887.00 | 4,887.00 | -1.13% | 20,972 |
| Oct 30, 2025 | 5,000.00 | 5,087.00 | 4,943.00 | 4,943.00 | 4,943.00 | -3.08% | 1,160,012 |
| Oct 29, 2025 | 4,971.00 | 5,100.00 | 4,971.00 | 5,100.00 | 5,100.00 | - | 2,061 |
| Oct 28, 2025 | 4,921.00 | 5,100.00 | 4,921.00 | 5,100.00 | 5,100.00 | 2.12% | 28,829 |
| Oct 27, 2025 | 5,051.00 | 5,081.00 | 4,919.00 | 4,994.00 | 4,994.00 | -1.75% | 147,526 |
| Oct 24, 2025 | 5,031.00 | 5,105.00 | 4,991.00 | 5,083.00 | 5,083.00 | -0.02% | 28,093 |
| Oct 23, 2025 | 4,942.00 | 5,107.00 | 4,942.00 | 5,084.00 | 5,084.00 | 0.61% | 23,773 |
| Oct 22, 2025 | 5,052.00 | 5,120.00 | 5,052.00 | 5,053.00 | 5,053.00 | -1.31% | 16,111 |
| Oct 21, 2025 | 4,950.00 | 5,120.00 | 4,950.00 | 5,120.00 | 5,120.00 | 0.31% | 20,883 |
| Oct 20, 2025 | 4,970.00 | 5,135.00 | 4,955.00 | 5,104.00 | 5,104.00 | 0.08% | 84,497 |
| Oct 17, 2025 | 5,008.00 | 5,140.00 | 5,008.00 | 5,100.00 | 5,100.00 | -0.20% | 43,953 |
| Oct 16, 2025 | 5,119.00 | 5,140.00 | 5,001.00 | 5,110.00 | 5,110.00 | 0.12% | 16,964 |
| Oct 15, 2025 | 5,040.00 | 5,151.00 | 5,040.00 | 5,104.00 | 5,104.00 | -0.31% | 54,977 |
| Oct 14, 2025 | 4,951.00 | 5,175.00 | 4,951.00 | 5,120.00 | 5,120.00 | -0.27% | 15,513 |
| Oct 13, 2025 | 5,123.00 | 5,197.00 | 4,997.00 | 5,134.00 | 5,134.00 | 0.27% | 48,660 |
| Oct 10, 2025 | 5,097.00 | 5,199.00 | 5,051.00 | 5,120.00 | 5,120.00 | -1.54% | 11,040 |