Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,401.00
+1.00 (0.02%)
At close: Feb 2, 2026
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5,276.00 | 5,550.00 | 5,276.00 | 5,401.00 | 5,401.00 | 0.02% | 40,711 |
| Jan 30, 2026 | 5,343.00 | 5,481.00 | 5,270.00 | 5,400.00 | 5,400.00 | -1.80% | 180,157 |
| Jan 29, 2026 | 5,555.00 | 5,555.00 | 5,326.00 | 5,499.00 | 5,499.00 | 1.29% | 14,441 |
| Jan 28, 2026 | 5,501.00 | 5,575.00 | 5,320.00 | 5,429.00 | 5,429.00 | -3.05% | 52,190 |
| Jan 27, 2026 | 5,520.00 | 5,799.00 | 5,501.00 | 5,600.00 | 5,600.00 | 0.79% | 43,768 |
| Jan 26, 2026 | 6,109.00 | 6,109.00 | 5,556.00 | 5,556.00 | 5,556.00 | -8.92% | 48,301 |
| Jan 23, 2026 | 5,920.00 | 6,110.00 | 5,901.00 | 6,100.00 | 6,100.00 | 0.83% | 4,557 |
| Jan 22, 2026 | 6,050.00 | 6,050.00 | 5,874.00 | 6,050.00 | 6,050.00 | 1.07% | 10,297 |
| Jan 21, 2026 | 5,910.00 | 6,050.00 | 5,755.00 | 5,986.00 | 5,986.00 | 3.92% | 27,333 |
| Jan 20, 2026 | 5,999.00 | 5,999.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.86% | 30,707 |
| Jan 19, 2026 | 6,048.00 | 6,048.00 | 5,771.00 | 5,869.00 | 5,869.00 | -0.69% | 42,715 |
| Jan 16, 2026 | 5,745.00 | 5,990.00 | 5,606.00 | 5,910.00 | 5,910.00 | 2.94% | 61,335 |
| Jan 15, 2026 | 5,574.00 | 5,741.00 | 5,516.00 | 5,741.00 | 5,741.00 | 0.72% | 35,439 |
| Jan 14, 2026 | 5,600.00 | 5,700.00 | 5,351.00 | 5,700.00 | 5,700.00 | 1.26% | 14,558 |
| Jan 13, 2026 | 5,400.00 | 5,637.00 | 5,400.00 | 5,629.00 | 5,629.00 | 3.13% | 23,983 |
| Jan 12, 2026 | 5,549.00 | 5,549.00 | 5,280.00 | 5,458.00 | 5,458.00 | 0.68% | 11,556 |
| Jan 9, 2026 | 5,381.00 | 5,545.00 | 5,381.00 | 5,421.00 | 5,421.00 | 0.37% | 26,804 |
| Jan 8, 2026 | 5,451.00 | 5,537.00 | 5,350.00 | 5,401.00 | 5,401.00 | -2.68% | 12,286 |
| Jan 7, 2026 | 5,281.00 | 5,550.00 | 5,281.00 | 5,550.00 | 5,550.00 | 1.83% | 5,053 |
| Jan 6, 2026 | 5,401.00 | 5,494.00 | 5,271.00 | 5,450.00 | 5,450.00 | 0.18% | 24,942 |
| Jan 5, 2026 | 5,599.00 | 5,599.00 | 5,402.00 | 5,440.00 | 5,440.00 | -2.86% | 11,867 |
| Jan 2, 2026 | 5,689.00 | 5,689.00 | 5,380.00 | 5,600.00 | 5,600.00 | 0.47% | 13,135 |
| Dec 31, 2025 | 5,610.00 | 5,649.00 | 5,551.00 | 5,574.00 | 5,574.00 | -1.35% | 8,321 |
| Dec 30, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 18,876 |
| Dec 29, 2025 | 5,548.00 | 5,650.00 | 5,510.00 | 5,650.00 | 5,650.00 | 1.71% | 25,047 |
| Dec 24, 2025 | 5,580.00 | 5,639.00 | 5,552.00 | 5,555.00 | 5,555.00 | -1.68% | 11,814 |
| Dec 23, 2025 | 5,503.00 | 5,650.00 | 5,503.00 | 5,650.00 | 5,650.00 | 1.07% | 17,736 |
| Dec 22, 2025 | 5,700.00 | 5,700.00 | 5,553.00 | 5,590.00 | 5,590.00 | -3.62% | 97,090 |
| Dec 19, 2025 | 5,379.00 | 5,800.00 | 5,259.00 | 5,800.00 | 5,625.00 | 7.89% | 177,759 |
| Dec 18, 2025 | 5,320.00 | 5,380.00 | 5,223.00 | 5,376.00 | 5,213.79 | 1.03% | 21,990 |
| Dec 17, 2025 | 5,318.00 | 5,321.00 | 5,120.00 | 5,321.00 | 5,160.45 | 1.86% | 8,370 |
| Dec 15, 2025 | 5,294.00 | 5,319.00 | 5,179.00 | 5,224.00 | 5,066.38 | -0.42% | 14,829 |
| Dec 12, 2025 | 5,350.00 | 5,350.00 | 5,176.00 | 5,246.00 | 5,087.72 | 1.20% | 20,527 |
| Dec 11, 2025 | 5,213.00 | 5,353.00 | 5,184.00 | 5,184.00 | 5,027.59 | -0.38% | 14,246 |
| Dec 10, 2025 | 5,394.00 | 5,394.00 | 5,204.00 | 5,204.00 | 5,046.98 | -0.91% | 36,921 |
| Dec 9, 2025 | 5,393.00 | 5,393.00 | 5,156.00 | 5,252.00 | 5,093.53 | -2.67% | 101,913 |
| Dec 8, 2025 | 5,469.00 | 5,469.00 | 5,317.00 | 5,396.00 | 5,233.19 | 1.26% | 55,620 |
| Dec 5, 2025 | 5,500.00 | 5,500.00 | 5,220.00 | 5,329.00 | 5,168.21 | -0.95% | 12,109,660 |
| Dec 4, 2025 | 5,499.00 | 5,499.00 | 5,291.00 | 5,380.00 | 5,217.67 | -2.06% | 206,673 |
| Dec 3, 2025 | 5,400.00 | 5,493.00 | 5,317.00 | 5,493.00 | 5,327.26 | 1.97% | 8,944 |
| Dec 2, 2025 | 5,111.00 | 5,398.00 | 5,111.00 | 5,387.00 | 5,224.46 | 4.10% | 512,466 |
| Dec 1, 2025 | 5,299.00 | 5,299.00 | 5,139.00 | 5,175.00 | 5,018.86 | -2.19% | 92,295 |
| Nov 28, 2025 | 5,121.00 | 5,291.00 | 5,121.00 | 5,291.00 | 5,131.36 | -0.45% | 344,113 |
| Nov 27, 2025 | 5,225.00 | 5,354.00 | 5,222.00 | 5,315.00 | 5,154.63 | -1.12% | 14,036 |
| Nov 26, 2025 | 5,299.00 | 5,375.00 | 5,163.00 | 5,375.00 | 5,212.82 | 2.38% | 28,744 |
| Nov 25, 2025 | 5,250.00 | 5,324.00 | 5,157.00 | 5,250.00 | 5,091.59 | - | 123,752 |
| Nov 24, 2025 | 5,073.00 | 5,250.00 | 5,073.00 | 5,250.00 | 5,091.59 | 1.65% | 49,535 |
| Nov 21, 2025 | 5,073.00 | 5,225.00 | 5,073.00 | 5,165.00 | 5,009.16 | 0.74% | 30,694 |
| Nov 20, 2025 | 5,070.00 | 5,187.00 | 5,070.00 | 5,127.00 | 4,972.31 | 0.51% | 22,908 |
| Nov 19, 2025 | 5,071.00 | 5,217.00 | 5,070.00 | 5,101.00 | 4,947.09 | 0.08% | 7,506 |