Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,449.00
+49.00 (0.91%)
Mar 18, 2026, 2:54 PM SAST
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5,456.00 | 5,537.00 | 5,354.00 | 5,400.00 | 5,400.00 | -2.19% | 199,774 |
| Mar 16, 2026 | 5,561.00 | 5,569.00 | 5,479.00 | 5,521.00 | 5,521.00 | -0.72% | 26,865 |
| Mar 13, 2026 | 5,504.00 | 5,621.00 | 5,401.00 | 5,561.00 | 5,561.00 | 2.04% | 194,571 |
| Mar 12, 2026 | 5,540.00 | 5,609.00 | 5,386.00 | 5,450.00 | 5,450.00 | -1.93% | 51,802 |
| Mar 11, 2026 | 5,590.00 | 5,590.00 | 5,480.00 | 5,557.00 | 5,557.00 | 1.04% | 18,563 |
| Mar 10, 2026 | 5,590.00 | 5,618.00 | 5,472.00 | 5,500.00 | 5,500.00 | -0.85% | 26,079 |
| Mar 9, 2026 | 5,366.00 | 5,547.00 | 5,359.00 | 5,547.00 | 5,547.00 | -0.05% | 23,281 |
| Mar 6, 2026 | 5,400.00 | 5,590.00 | 5,380.00 | 5,550.00 | 5,550.00 | 2.78% | 30,494 |
| Mar 5, 2026 | 5,370.00 | 5,496.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.39% | 10,416 |
| Mar 4, 2026 | 5,530.00 | 5,530.00 | 5,379.00 | 5,379.00 | 5,379.00 | -1.30% | 10,667 |
| Mar 3, 2026 | 5,498.00 | 5,526.00 | 5,300.00 | 5,450.00 | 5,450.00 | 1.87% | 63,985 |
| Mar 2, 2026 | 5,347.00 | 5,534.00 | 5,325.00 | 5,350.00 | 5,350.00 | 0.04% | 37,211 |
| Feb 27, 2026 | 5,326.00 | 5,444.00 | 5,325.00 | 5,348.00 | 5,348.00 | -0.32% | 29,826 |
| Feb 26, 2026 | 5,337.00 | 5,444.00 | 5,330.00 | 5,365.00 | 5,365.00 | 0.26% | 19,732 |
| Feb 25, 2026 | 5,481.00 | 5,481.00 | 5,312.00 | 5,351.00 | 5,351.00 | 0.49% | 15,194 |
| Feb 24, 2026 | 5,359.00 | 5,437.00 | 5,201.00 | 5,325.00 | 5,325.00 | -2.85% | 30,046 |
| Feb 23, 2026 | 5,314.00 | 5,481.00 | 5,220.00 | 5,481.00 | 5,481.00 | 3.96% | 25,340 |
| Feb 20, 2026 | 5,224.00 | 5,379.00 | 5,220.00 | 5,272.00 | 5,272.00 | 1.00% | 13,054 |
| Feb 19, 2026 | 5,272.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.33% | 15,256 |
| Feb 18, 2026 | 5,301.00 | 5,485.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 29,612 |
| Feb 17, 2026 | 5,325.00 | 5,551.00 | 5,325.00 | 5,500.00 | 5,500.00 | -0.04% | 32,316 |
| Feb 16, 2026 | 5,500.00 | 5,576.00 | 5,500.00 | 5,502.00 | 5,502.00 | -0.09% | 9,509 |
| Feb 13, 2026 | 5,531.00 | 5,587.00 | 5,454.00 | 5,507.00 | 5,507.00 | 1.18% | 25,827 |
| Feb 12, 2026 | 5,639.00 | 5,639.00 | 5,443.00 | 5,443.00 | 5,443.00 | -1.96% | 5,353 |
| Feb 11, 2026 | 5,503.00 | 5,595.00 | 5,500.00 | 5,552.00 | 5,552.00 | 0.95% | 23,662 |
| Feb 10, 2026 | 5,598.00 | 5,601.00 | 5,499.00 | 5,500.00 | 5,500.00 | -0.18% | 52,707 |
| Feb 9, 2026 | 5,501.00 | 5,591.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.18% | 37,311 |
| Feb 6, 2026 | 5,639.00 | 5,639.00 | 5,471.00 | 5,500.00 | 5,500.00 | -1.61% | 84,000 |
| Feb 5, 2026 | 5,500.00 | 5,590.00 | 5,393.00 | 5,590.00 | 5,590.00 | 1.64% | 18,388 |
| Feb 4, 2026 | 5,320.00 | 5,575.00 | 5,281.00 | 5,500.00 | 5,500.00 | -0.65% | 38,963 |
| Feb 3, 2026 | 5,500.00 | 5,536.00 | 5,401.00 | 5,536.00 | 5,536.00 | 2.50% | 47,557 |
| 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 |