Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,115.00
+281.00 (4.11%)
Jul 20, 2026, 5:00 PM SAST
Oceana Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,756.00 | 6,988.00 | 6,756.00 | 6,962.00 | - | 1.87% | 12,048 |
| Jul 17, 2026 | 6,972.00 | 6,972.00 | 6,785.00 | 6,834.00 | 6,834.00 | -1.14% | 256,436 |
| Jul 16, 2026 | 7,001.00 | 7,049.00 | 6,811.00 | 6,913.00 | 6,913.00 | -1.26% | 80,189 |
| Jul 15, 2026 | 7,200.00 | 7,200.00 | 7,001.00 | 7,001.00 | 7,001.00 | -2.51% | 24,441 |
| Jul 14, 2026 | 7,016.00 | 7,181.00 | 7,010.00 | 7,181.00 | 7,181.00 | 1.14% | 53,652 |
| Jul 13, 2026 | 6,914.00 | 7,223.00 | 6,910.00 | 7,100.00 | 7,100.00 | 1.43% | 112,567 |
| Jul 10, 2026 | 7,023.00 | 7,223.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.37% | 203,701 |
| Jul 9, 2026 | 6,816.00 | 7,170.00 | 6,816.00 | 7,170.00 | 7,170.00 | 2.72% | 23,448 |
| Jul 8, 2026 | 6,840.00 | 6,980.00 | 6,737.00 | 6,980.00 | 6,980.00 | 2.02% | 68,224 |
| Jul 7, 2026 | 6,684.00 | 6,842.00 | 6,684.00 | 6,842.00 | 6,842.00 | -1.28% | 17,911 |
| Jul 6, 2026 | 6,855.00 | 6,931.00 | 6,712.00 | 6,931.00 | 6,931.00 | 1.73% | 47,222 |
| Jul 3, 2026 | 6,900.00 | 6,977.00 | 6,741.00 | 6,813.00 | 6,813.00 | -1.03% | 57,624 |
| Jul 2, 2026 | 6,850.00 | 7,149.00 | 6,850.00 | 6,884.00 | 6,884.00 | -0.23% | 112,044 |
| Jul 1, 2026 | 6,621.00 | 6,900.00 | 6,621.00 | 6,900.00 | 6,900.00 | 1.41% | 103,989 |
| Jun 30, 2026 | 6,776.00 | 6,991.00 | 6,644.00 | 6,804.00 | 6,804.00 | 1.49% | 154,247 |
| Jun 29, 2026 | 6,669.00 | 6,704.00 | 6,452.00 | 6,704.00 | 6,704.00 | 0.09% | 221,062 |
| Jun 26, 2026 | 6,675.00 | 6,709.00 | 6,675.00 | 6,698.00 | 6,698.00 | -0.16% | 5,014 |
| Jun 25, 2026 | 6,704.00 | 6,740.00 | 6,677.00 | 6,709.00 | 6,709.00 | 0.03% | 18,717 |
| Jun 24, 2026 | 6,764.00 | 6,764.00 | 6,616.00 | 6,707.00 | 6,707.00 | 0.25% | 26,363 |
| Jun 23, 2026 | 6,700.00 | 6,839.00 | 6,695.00 | 6,800.00 | 6,690.00 | 0.74% | 27,133 |
| Jun 22, 2026 | 6,720.00 | 6,750.00 | 6,647.00 | 6,750.00 | 6,640.81 | 0.58% | 212,397 |
| Jun 19, 2026 | 6,675.00 | 6,909.00 | 6,607.00 | 6,711.00 | 6,602.44 | 1.37% | 441,453 |
| Jun 18, 2026 | 6,677.00 | 6,677.00 | 6,519.00 | 6,620.00 | 6,512.91 | -0.20% | 397,292 |
| Jun 17, 2026 | 6,483.00 | 6,712.00 | 6,425.00 | 6,633.00 | 6,525.70 | 2.16% | 468,147 |
| Jun 15, 2026 | 6,545.00 | 6,545.00 | 6,360.00 | 6,493.00 | 6,387.97 | 0.54% | 22,888 |
| Jun 12, 2026 | 6,398.00 | 6,550.00 | 6,348.00 | 6,458.00 | 6,353.53 | 0.94% | 326,054 |
| Jun 11, 2026 | 6,253.00 | 6,426.00 | 6,253.00 | 6,398.00 | 6,294.50 | 0.60% | 51,329 |
| Jun 10, 2026 | 6,225.00 | 6,368.00 | 6,176.00 | 6,360.00 | 6,257.12 | 0.90% | 91,922 |
| Jun 9, 2026 | 6,200.00 | 6,337.00 | 6,200.00 | 6,303.00 | 6,201.04 | 0.86% | 38,552 |
| Jun 8, 2026 | 6,207.00 | 6,387.00 | 6,200.00 | 6,249.00 | 6,147.91 | 0.79% | 79,196 |
| Jun 5, 2026 | 6,174.00 | 6,425.00 | 6,173.00 | 6,200.00 | 6,099.71 | 1.64% | 55,527 |
| Jun 4, 2026 | 6,048.00 | 6,130.00 | 5,982.00 | 6,100.00 | 6,001.32 | 0.84% | 399,950 |
| Jun 3, 2026 | 5,875.00 | 6,084.00 | 5,875.00 | 6,049.00 | 5,951.15 | 0.33% | 268,181 |
| Jun 2, 2026 | 6,039.00 | 6,039.00 | 5,942.00 | 6,029.00 | 5,931.47 | 1.02% | 28,200 |
| Jun 1, 2026 | 5,980.00 | 6,029.00 | 5,836.00 | 5,968.00 | 5,871.46 | -0.20% | 43,714 |
| May 29, 2026 | 6,050.00 | 6,050.00 | 5,980.00 | 5,980.00 | 5,883.26 | -1.16% | 18,572 |
| May 28, 2026 | 6,048.00 | 6,077.00 | 5,942.00 | 6,050.00 | 5,952.13 | - | 27,322 |
| May 27, 2026 | 6,048.00 | 6,221.00 | 5,947.00 | 6,050.00 | 5,952.13 | 1.51% | 96,446 |
| May 26, 2026 | 6,078.00 | 6,078.00 | 5,960.00 | 5,960.00 | 5,863.59 | -0.67% | 552,783 |
| May 25, 2026 | 5,940.00 | 6,240.00 | 5,940.00 | 6,000.00 | 5,902.94 | 1.04% | 277,858 |
| May 22, 2026 | 5,930.00 | 5,940.00 | 5,930.00 | 5,938.00 | 5,841.94 | 0.13% | 217,347 |
| May 21, 2026 | 5,690.00 | 6,040.00 | 5,690.00 | 5,930.00 | 5,834.07 | 7.82% | 130,755 |
| May 20, 2026 | 5,400.00 | 5,685.00 | 5,400.00 | 5,500.00 | 5,411.03 | 1.83% | 21,921 |
| May 19, 2026 | 5,370.00 | 5,497.00 | 5,370.00 | 5,401.00 | 5,313.63 | 0.58% | 31,592 |
| May 18, 2026 | 5,321.00 | 5,499.00 | 5,220.00 | 5,370.00 | 5,283.13 | 0.94% | 68,826 |
| May 15, 2026 | 5,371.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,233.94 | -1.52% | 7,453 |
| May 14, 2026 | 5,525.00 | 5,525.00 | 5,402.00 | 5,402.00 | 5,314.61 | -2.23% | 13,833 |
| May 13, 2026 | 5,459.00 | 5,588.00 | 5,371.00 | 5,525.00 | 5,435.63 | 1.56% | 8,416 |
| May 12, 2026 | 5,421.00 | 5,588.00 | 5,420.00 | 5,440.00 | 5,352.00 | -0.55% | 11,742 |
| May 11, 2026 | 5,504.00 | 5,537.00 | 5,470.00 | 5,470.00 | 5,381.51 | -1.92% | 6,969 |