Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,400.00
+20.00 (0.31%)
Sep 18, 2026, 5:10 PM SAST
Oceana Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,366.00 | 6,405.00 | 6,301.00 | 6,400.00 | 6,400.00 | 0.31% | 430,746 |
| Sep 17, 2026 | 6,399.00 | 6,400.00 | 6,299.00 | 6,380.00 | 6,380.00 | -0.31% | 49,591 |
| Sep 16, 2026 | 6,448.00 | 6,450.00 | 6,386.00 | 6,400.00 | 6,400.00 | -0.36% | 12,390 |
| Sep 15, 2026 | 6,423.00 | 6,423.00 | 6,339.00 | 6,423.00 | 6,423.00 | 0.85% | 12,849 |
| Sep 14, 2026 | 6,300.00 | 6,432.00 | 6,300.00 | 6,369.00 | 6,369.00 | -0.48% | 104,813 |
| Sep 11, 2026 | 6,399.00 | 6,423.00 | 6,363.00 | 6,400.00 | 6,400.00 | -0.23% | 55,894 |
| Sep 10, 2026 | 6,399.00 | 6,415.00 | 6,321.00 | 6,415.00 | 6,415.00 | 1.36% | 51,271 |
| Sep 9, 2026 | 6,405.00 | 6,587.00 | 6,309.00 | 6,329.00 | 6,329.00 | -1.45% | 184,088 |
| Sep 8, 2026 | 6,346.00 | 6,422.00 | 6,345.00 | 6,422.00 | 6,422.00 | 1.04% | 32,844 |
| Sep 7, 2026 | 6,453.00 | 6,454.00 | 6,312.00 | 6,356.00 | 6,356.00 | -0.24% | 20,227 |
| Sep 4, 2026 | 6,441.00 | 6,441.00 | 6,321.00 | 6,371.00 | 6,371.00 | -0.45% | 19,304 |
| Sep 3, 2026 | 6,340.00 | 6,453.00 | 6,338.00 | 6,400.00 | 6,400.00 | 0.49% | 624,575 |
| Sep 2, 2026 | 6,317.00 | 6,400.00 | 6,270.00 | 6,369.00 | 6,369.00 | -0.48% | 12,499 |
| Sep 1, 2026 | 6,324.00 | 6,400.00 | 6,261.00 | 6,400.00 | 6,400.00 | 1.70% | 20,767 |
| Aug 31, 2026 | 6,447.00 | 6,457.00 | 6,293.00 | 6,293.00 | 6,293.00 | -2.28% | 659,939 |
| Aug 28, 2026 | 6,422.00 | 6,499.00 | 6,422.00 | 6,440.00 | 6,440.00 | -0.16% | 17,205 |
| Aug 27, 2026 | 6,513.00 | 6,513.00 | 6,431.00 | 6,450.00 | 6,450.00 | -0.39% | 182,004 |
| Aug 26, 2026 | 6,506.00 | 6,609.00 | 6,475.00 | 6,475.00 | 6,475.00 | -0.69% | 233,669 |
| Aug 25, 2026 | 6,600.00 | 6,600.00 | 6,485.00 | 6,520.00 | 6,520.00 | -1.14% | 99,571 |
| Aug 24, 2026 | 6,750.00 | 6,817.00 | 6,543.00 | 6,595.00 | 6,595.00 | -2.96% | 127,042 |
| Aug 21, 2026 | 6,751.00 | 6,884.00 | 6,751.00 | 6,796.00 | 6,796.00 | 0.53% | 12,378 |
| Aug 20, 2026 | 6,758.00 | 6,900.00 | 6,750.00 | 6,760.00 | 6,760.00 | -0.59% | 48,607 |
| Aug 19, 2026 | 6,850.00 | 6,861.00 | 6,773.00 | 6,800.00 | 6,800.00 | -1.06% | 150,066 |
| Aug 18, 2026 | 6,971.00 | 7,000.00 | 6,815.00 | 6,873.00 | 6,873.00 | -1.39% | 37,550 |
| Aug 17, 2026 | 7,020.00 | 7,154.00 | 6,947.00 | 6,970.00 | 6,970.00 | -0.57% | 39,477 |
| Aug 14, 2026 | 7,034.00 | 7,154.00 | 6,972.00 | 7,010.00 | 7,010.00 | 0.42% | 61,045 |
| Aug 13, 2026 | 6,960.00 | 7,160.00 | 6,960.00 | 6,981.00 | 6,981.00 | 0.03% | 42,580 |
| Aug 12, 2026 | 7,071.00 | 7,259.00 | 6,979.00 | 6,979.00 | 6,979.00 | -1.87% | 60,136 |
| Aug 11, 2026 | 7,246.00 | 7,246.00 | 7,055.00 | 7,112.00 | 7,112.00 | -0.99% | 45,838 |
| Aug 7, 2026 | 7,049.00 | 7,200.00 | 7,049.00 | 7,183.00 | 7,183.00 | 0.46% | 19,650 |
| Aug 6, 2026 | 7,246.00 | 7,246.00 | 7,050.00 | 7,150.00 | 7,150.00 | 0.18% | 922,428 |
| Aug 5, 2026 | 7,200.00 | 7,205.00 | 7,129.00 | 7,137.00 | 7,137.00 | -0.78% | 76,556 |
| Aug 4, 2026 | 7,300.00 | 7,300.00 | 7,191.00 | 7,193.00 | 7,193.00 | -0.79% | 8,454 |
| Aug 3, 2026 | 7,416.00 | 7,473.00 | 7,224.00 | 7,250.00 | 7,250.00 | -1.02% | 167,820 |
| Jul 31, 2026 | 6,962.00 | 7,538.00 | 6,962.00 | 7,325.00 | 7,325.00 | 1.86% | 157,831 |
| Jul 30, 2026 | 7,115.00 | 7,355.00 | 7,115.00 | 7,191.00 | 7,191.00 | 0.81% | 35,495 |
| Jul 29, 2026 | 7,084.00 | 7,163.00 | 7,084.00 | 7,133.00 | 7,133.00 | -0.24% | 3,874 |
| Jul 28, 2026 | 6,870.00 | 7,249.00 | 6,870.00 | 7,150.00 | 7,150.00 | 2.58% | 252,121 |
| Jul 27, 2026 | 6,925.00 | 7,003.00 | 6,887.00 | 6,970.00 | 6,970.00 | 1.74% | 15,311 |
| Jul 24, 2026 | 6,612.00 | 6,896.00 | 6,612.00 | 6,851.00 | 6,851.00 | 1.15% | 172,981 |
| Jul 23, 2026 | 6,750.00 | 6,904.00 | 6,636.00 | 6,773.00 | 6,773.00 | -1.23% | 176,561 |
| Jul 22, 2026 | 6,803.00 | 6,978.00 | 6,742.00 | 6,857.00 | 6,857.00 | -2.03% | 50,570 |
| Jul 21, 2026 | 6,876.00 | 7,135.00 | 6,876.00 | 6,999.00 | 6,999.00 | -1.63% | 147,852 |
| Jul 20, 2026 | 6,756.00 | 7,115.00 | 6,756.00 | 7,115.00 | 7,115.00 | 4.11% | 40,985 |
| 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 |