Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,701.00
+203.00 (3.69%)
Apr 24, 2026, 5:00 PM SAST
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 5,650.00 | 5,764.00 | 5,579.00 | 5,729.00 | 5,729.00 | -0.17% | 24,673 |
| Mar 20, 2026 | 5,400.00 | 6,049.00 | 5,390.00 | 5,739.00 | 5,739.00 | 6.44% | 537,743 |
| Mar 19, 2026 | 5,353.00 | 5,447.00 | 5,241.00 | 5,392.00 | 5,392.00 | -0.19% | 102,129 |
| Mar 18, 2026 | 5,354.00 | 5,497.00 | 5,354.00 | 5,402.00 | 5,402.00 | 0.04% | 28,653 |
| 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 |