Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,144.00
+17.00 (0.33%)
Sep 5, 2025, 5:00 PM SAST
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,300.00 | 5,300.00 | 5,101.00 | 5,144.00 | 5,145.00 | 0.37% | 36,223 |
| Sep 4, 2025 | 5,300.00 | 5,300.00 | 5,124.00 | 5,125.00 | 5,125.00 | -0.60% | 96,920 |
| Sep 3, 2025 | 5,297.00 | 5,297.00 | 5,101.00 | 5,156.00 | 5,156.00 | -0.25% | 81,614 |
| Sep 2, 2025 | 5,320.00 | 5,320.00 | 5,100.00 | 5,169.00 | 5,169.00 | -0.71% | 61,467 |
| Sep 1, 2025 | 5,050.00 | 5,255.00 | 5,050.00 | 5,206.00 | 5,206.00 | 2.06% | 76,743 |
| Aug 29, 2025 | 5,139.00 | 5,139.00 | 5,050.00 | 5,101.00 | 5,101.00 | 0.47% | 36,990 |
| Aug 28, 2025 | 5,300.00 | 5,300.00 | 5,077.00 | 5,077.00 | 5,077.00 | -4.21% | 58,722 |
| Aug 27, 2025 | 5,160.00 | 5,300.00 | 5,103.00 | 5,300.00 | 5,300.00 | 3.41% | 11,219 |
| Aug 26, 2025 | 5,245.00 | 5,245.00 | 5,115.00 | 5,125.00 | 5,125.00 | -1.54% | 37,662 |
| Aug 25, 2025 | 5,291.00 | 5,291.00 | 5,160.00 | 5,205.00 | 5,205.00 | 0.21% | 21,720 |
| Aug 22, 2025 | 5,344.00 | 5,344.00 | 5,121.00 | 5,194.00 | 5,194.00 | 1.52% | 104,083 |
| Aug 21, 2025 | 5,100.00 | 5,172.00 | 5,100.00 | 5,116.00 | 5,116.00 | -0.54% | 26,485 |
| Aug 20, 2025 | 5,131.00 | 5,175.00 | 5,096.00 | 5,144.00 | 5,144.00 | -0.29% | 18,870 |
| Aug 19, 2025 | 5,165.00 | 5,268.00 | 5,140.00 | 5,159.00 | 5,159.00 | - | 46,344 |
| Aug 18, 2025 | 5,238.00 | 5,240.00 | 5,151.00 | 5,159.00 | 5,159.00 | -0.64% | 29,907 |
| Aug 15, 2025 | 5,299.00 | 5,299.00 | 5,151.00 | 5,192.00 | 5,192.00 | -0.12% | 33,153 |
| Aug 14, 2025 | 5,270.00 | 5,300.00 | 5,170.00 | 5,198.00 | 5,198.00 | -1.78% | 32,768 |
| Aug 13, 2025 | 5,210.00 | 5,300.00 | 5,210.00 | 5,292.00 | 5,292.00 | -0.02% | 37,216 |
| Aug 12, 2025 | 5,216.00 | 5,329.00 | 5,216.00 | 5,293.00 | 5,293.00 | 1.53% | 67,270 |
| Aug 11, 2025 | 5,276.00 | 5,298.00 | 5,210.00 | 5,213.00 | 5,213.00 | -1.33% | 196,320 |
| Aug 8, 2025 | 5,311.00 | 5,361.00 | 5,250.00 | 5,283.00 | 5,283.00 | -0.51% | 226,829 |
| Aug 7, 2025 | 5,210.00 | 5,341.00 | 5,210.00 | 5,310.00 | 5,310.00 | 0.87% | 177,712 |
| Aug 6, 2025 | 5,300.00 | 5,312.00 | 5,264.00 | 5,264.00 | 5,264.00 | -0.09% | 37,017 |
| Aug 5, 2025 | 5,210.00 | 5,330.00 | 5,210.00 | 5,269.00 | 5,269.00 | -0.47% | 84,437 |
| Aug 4, 2025 | 5,221.00 | 5,326.00 | 5,175.00 | 5,294.00 | 5,294.00 | 2.34% | 144,426 |
| Aug 1, 2025 | 5,203.00 | 5,255.00 | 5,165.00 | 5,173.00 | 5,173.00 | -1.26% | 52,613 |
| Jul 31, 2025 | 5,293.00 | 5,299.00 | 5,225.00 | 5,239.00 | 5,239.00 | -0.06% | 93,229 |
| Jul 30, 2025 | 5,200.00 | 5,260.00 | 5,193.00 | 5,242.00 | 5,242.00 | 0.29% | 68,547 |
| Jul 29, 2025 | 5,201.00 | 5,286.00 | 5,200.00 | 5,227.00 | 5,227.00 | 0.08% | 43,783 |
| Jul 28, 2025 | 5,298.00 | 5,311.00 | 5,221.00 | 5,223.00 | 5,223.00 | -0.46% | 70,630 |
| Jul 25, 2025 | 5,270.00 | 5,304.00 | 5,247.00 | 5,247.00 | 5,247.00 | -0.53% | 54,047 |
| Jul 24, 2025 | 5,270.00 | 5,314.00 | 5,267.00 | 5,275.00 | 5,275.00 | -0.21% | 44,386 |
| Jul 23, 2025 | 5,299.00 | 5,321.00 | 5,267.00 | 5,286.00 | 5,286.00 | 0.02% | 63,344 |
| Jul 22, 2025 | 5,327.00 | 5,351.00 | 5,250.00 | 5,285.00 | 5,285.00 | -0.43% | 58,425 |
| Jul 21, 2025 | 5,307.00 | 5,393.00 | 5,300.00 | 5,308.00 | 5,308.00 | 0.25% | 202,254 |
| Jul 18, 2025 | 5,260.00 | 5,322.00 | 5,244.00 | 5,295.00 | 5,295.00 | 1.17% | 447,178 |
| Jul 17, 2025 | 5,281.00 | 5,281.00 | 5,219.00 | 5,234.00 | 5,234.00 | -0.51% | 215,270 |
| Jul 16, 2025 | 5,301.00 | 5,347.00 | 5,182.00 | 5,261.00 | 5,261.00 | -1.15% | 1,991,905 |
| Jul 15, 2025 | 5,391.00 | 5,391.00 | 5,283.00 | 5,322.00 | 5,322.00 | 0.32% | 119,592 |
| Jul 14, 2025 | 5,309.00 | 5,309.00 | 5,250.00 | 5,305.00 | 5,305.00 | 0.84% | 65,636 |
| Jul 11, 2025 | 5,255.00 | 5,285.00 | 5,186.00 | 5,261.00 | 5,261.00 | 0.08% | 113,995 |
| Jul 10, 2025 | 5,295.00 | 5,314.00 | 5,256.00 | 5,257.00 | 5,257.00 | -0.83% | 20,123 |
| Jul 9, 2025 | 5,255.00 | 5,380.00 | 5,250.00 | 5,301.00 | 5,301.00 | - | 214,127 |
| Jul 8, 2025 | 5,255.00 | 5,329.00 | 5,250.00 | 5,301.00 | 5,301.00 | 0.89% | 62,206 |
| Jul 7, 2025 | 5,428.00 | 5,428.00 | 5,250.00 | 5,254.00 | 5,254.00 | -2.29% | 63,531 |
| Jul 4, 2025 | 5,332.00 | 5,385.00 | 5,297.00 | 5,377.00 | 5,377.00 | 0.37% | 68,713 |
| Jul 3, 2025 | 5,464.00 | 5,464.00 | 5,350.00 | 5,357.00 | 5,357.00 | 0.81% | 40,101 |
| Jul 2, 2025 | 5,396.00 | 5,396.00 | 5,214.00 | 5,314.00 | 5,314.00 | 1.20% | 71,632 |
| Jul 1, 2025 | 5,300.00 | 5,300.00 | 5,201.00 | 5,251.00 | 5,251.00 | 0.25% | 261,315 |
| Jun 30, 2025 | 5,250.00 | 5,297.00 | 5,183.00 | 5,238.00 | 5,238.00 | -0.17% | 192,108 |