Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,200.00
+100.00 (1.64%)
Jun 5, 2026, 5:00 PM SAST
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6,174.00 | 6,425.00 | 6,173.00 | 6,200.00 | 6,200.00 | 1.64% | 55,527 |
| Jun 4, 2026 | 6,048.00 | 6,130.00 | 5,982.00 | 6,100.00 | 6,100.00 | 0.84% | 399,950 |
| Jun 3, 2026 | 5,875.00 | 6,084.00 | 5,875.00 | 6,049.00 | 6,049.00 | 0.33% | 268,181 |
| Jun 2, 2026 | 6,039.00 | 6,039.00 | 5,942.00 | 6,029.00 | 6,029.00 | 1.02% | 28,200 |
| Jun 1, 2026 | 5,980.00 | 6,029.00 | 5,836.00 | 5,968.00 | 5,968.00 | -0.20% | 43,714 |
| May 29, 2026 | 6,050.00 | 6,050.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.16% | 18,572 |
| May 28, 2026 | 6,048.00 | 6,077.00 | 5,942.00 | 6,050.00 | 6,050.00 | - | 27,322 |
| May 27, 2026 | 6,048.00 | 6,221.00 | 5,947.00 | 6,050.00 | 6,050.00 | 1.51% | 96,446 |
| May 26, 2026 | 6,078.00 | 6,078.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.67% | 552,783 |
| May 25, 2026 | 5,940.00 | 6,240.00 | 5,940.00 | 6,000.00 | 6,000.00 | 1.04% | 277,858 |
| May 22, 2026 | 5,930.00 | 5,940.00 | 5,930.00 | 5,938.00 | 5,938.00 | 0.13% | 217,347 |
| May 21, 2026 | 5,690.00 | 6,040.00 | 5,690.00 | 5,930.00 | 5,930.00 | 7.82% | 130,755 |
| May 20, 2026 | 5,400.00 | 5,685.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.83% | 21,921 |
| May 19, 2026 | 5,370.00 | 5,497.00 | 5,370.00 | 5,401.00 | 5,401.00 | 0.58% | 31,592 |
| May 18, 2026 | 5,321.00 | 5,499.00 | 5,220.00 | 5,370.00 | 5,370.00 | 0.94% | 68,826 |
| May 15, 2026 | 5,371.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.52% | 7,453 |
| May 14, 2026 | 5,525.00 | 5,525.00 | 5,402.00 | 5,402.00 | 5,402.00 | -2.23% | 13,833 |
| May 13, 2026 | 5,459.00 | 5,588.00 | 5,371.00 | 5,525.00 | 5,525.00 | 1.56% | 8,416 |
| May 12, 2026 | 5,421.00 | 5,588.00 | 5,420.00 | 5,440.00 | 5,440.00 | -0.55% | 11,742 |
| May 11, 2026 | 5,504.00 | 5,537.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.92% | 6,969 |
| May 8, 2026 | 5,478.00 | 5,627.00 | 5,478.00 | 5,577.00 | 5,577.00 | -0.94% | 25,345 |
| May 7, 2026 | 5,779.00 | 5,779.00 | 5,610.00 | 5,630.00 | 5,630.00 | -1.73% | 21,559 |
| May 6, 2026 | 5,529.00 | 5,799.00 | 5,529.00 | 5,729.00 | 5,729.00 | 3.23% | 19,538 |
| May 5, 2026 | 5,491.00 | 5,600.00 | 5,491.00 | 5,550.00 | 5,550.00 | -0.72% | 24,932 |
| May 4, 2026 | 5,480.00 | 5,600.00 | 5,480.00 | 5,590.00 | 5,590.00 | -0.18% | 18,741 |
| Apr 30, 2026 | 5,420.00 | 5,647.00 | 5,420.00 | 5,600.00 | 5,600.00 | 3.32% | 34,474 |
| Apr 29, 2026 | 5,421.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,420.00 | - | 9,300 |
| Apr 28, 2026 | 5,719.00 | 5,719.00 | 5,420.00 | 5,420.00 | 5,420.00 | -4.93% | 12,785 |
| Apr 24, 2026 | 5,514.00 | 5,701.00 | 5,421.00 | 5,701.00 | 5,701.00 | 3.69% | 23,821 |
| Apr 23, 2026 | 5,421.00 | 5,550.00 | 5,421.00 | 5,498.00 | 5,498.00 | -1.47% | 3,898 |
| Apr 22, 2026 | 5,633.00 | 5,668.00 | 5,503.00 | 5,580.00 | 5,580.00 | -0.94% | 16,995 |
| Apr 21, 2026 | 5,432.00 | 5,719.00 | 5,420.00 | 5,633.00 | 5,633.00 | 0.95% | 4,177 |
| Apr 20, 2026 | 5,743.00 | 5,743.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.27% | 18,544 |
| Apr 17, 2026 | 5,522.00 | 5,691.00 | 5,501.00 | 5,565.00 | 5,565.00 | 0.63% | 19,371 |
| Apr 16, 2026 | 5,483.00 | 5,559.00 | 5,483.00 | 5,530.00 | 5,530.00 | -0.95% | 9,397 |
| Apr 15, 2026 | 5,311.00 | 5,589.00 | 5,300.00 | 5,583.00 | 5,583.00 | 2.78% | 16,335 |
| Apr 14, 2026 | 5,355.00 | 5,438.00 | 5,271.00 | 5,432.00 | 5,432.00 | -1.24% | 26,520 |
| Apr 13, 2026 | 5,500.00 | 5,500.00 | 5,405.00 | 5,500.00 | 5,500.00 | -0.09% | 13,462 |
| Apr 10, 2026 | 5,321.00 | 5,505.00 | 5,321.00 | 5,505.00 | 5,505.00 | 1.98% | 16,797 |
| Apr 9, 2026 | 5,370.00 | 5,399.00 | 5,320.00 | 5,398.00 | 5,398.00 | -0.22% | 13,621 |
| Apr 8, 2026 | 5,534.00 | 5,640.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.73% | 22,243 |
| Apr 7, 2026 | 5,379.00 | 5,450.00 | 5,248.00 | 5,450.00 | 5,450.00 | 1.30% | 73,909 |
| Apr 2, 2026 | 5,209.00 | 5,380.00 | 5,201.00 | 5,380.00 | 5,380.00 | 0.99% | 1,989 |
| Apr 1, 2026 | 5,380.00 | 5,380.00 | 5,236.00 | 5,327.00 | 5,327.00 | 0.51% | 23,293 |
| Mar 31, 2026 | 5,171.00 | 5,320.00 | 5,070.00 | 5,300.00 | 5,300.00 | 0.95% | 67,689 |
| Mar 30, 2026 | 5,430.00 | 5,430.00 | 5,206.00 | 5,250.00 | 5,250.00 | -2.45% | 61,080 |
| Mar 27, 2026 | 5,212.00 | 5,382.00 | 5,098.00 | 5,382.00 | 5,382.00 | 2.63% | 32,058 |
| Mar 26, 2026 | 5,121.00 | 5,244.00 | 5,120.00 | 5,244.00 | 5,244.00 | 0.59% | 17,028 |
| Mar 25, 2026 | 5,581.00 | 5,650.00 | 5,170.00 | 5,213.00 | 5,213.00 | -7.55% | 149,852 |
| Mar 24, 2026 | 5,551.00 | 5,686.00 | 5,551.00 | 5,639.00 | 5,639.00 | -1.57% | 8,881 |