Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,950.00
-200.00 (-3.88%)
Sep 30, 2025, 5:00 PM SAST
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5,057.00 | 5,176.00 | 4,927.00 | 4,950.00 | 4,952.00 | -3.88% | 34,168 |
| Sep 29, 2025 | 4,923.00 | 5,150.00 | 4,921.00 | 5,150.00 | 5,150.00 | 4.63% | 17,994 |
| Sep 26, 2025 | 5,199.00 | 5,199.00 | 4,920.00 | 4,922.00 | 4,922.00 | -3.74% | 24,163 |
| Sep 25, 2025 | 5,168.00 | 5,168.00 | 5,023.00 | 5,113.00 | 5,113.00 | 0.33% | 10,509 |
| Sep 23, 2025 | 5,257.00 | 5,319.00 | 5,020.00 | 5,096.00 | 5,096.00 | -2.93% | 57,953 |
| Sep 22, 2025 | 5,329.00 | 5,340.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.02% | 9,616 |
| Sep 19, 2025 | 5,362.00 | 5,365.00 | 5,251.00 | 5,251.00 | 5,251.00 | -1.04% | 57,805 |
| Sep 18, 2025 | 5,445.00 | 5,445.00 | 5,250.00 | 5,306.00 | 5,306.00 | -2.52% | 32,138 |
| Sep 17, 2025 | 5,077.00 | 5,529.00 | 5,077.00 | 5,443.00 | 5,443.00 | 6.73% | 89,247 |
| Sep 16, 2025 | 5,181.00 | 5,181.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.47% | 40,597 |
| Sep 15, 2025 | 5,150.00 | 5,271.00 | 5,124.00 | 5,124.00 | 5,124.00 | -1.40% | 24,364 |
| Sep 12, 2025 | 5,250.00 | 5,258.00 | 5,160.00 | 5,197.00 | 5,197.00 | 0.15% | 12,588 |
| Sep 11, 2025 | 5,129.00 | 5,190.00 | 5,129.00 | 5,189.00 | 5,189.00 | 1.11% | 4,341 |
| Sep 10, 2025 | 5,171.00 | 5,220.00 | 5,132.00 | 5,132.00 | 5,132.00 | -1.36% | 2,202,926 |
| Sep 9, 2025 | 5,300.00 | 5,300.00 | 5,158.00 | 5,203.00 | 5,203.00 | 0.35% | 9,087 |
| Sep 8, 2025 | 5,300.00 | 5,300.00 | 5,124.00 | 5,185.00 | 5,185.00 | 0.78% | 48,594 |
| Sep 5, 2025 | 5,300.00 | 5,300.00 | 5,101.00 | 5,145.00 | 5,145.00 | 0.39% | 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 |