Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,400.00
-40.00 (-0.62%)
Aug 31, 2026, 1:20 PM SAST
Oceana Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6,447.00 | 6,457.00 | 6,389.00 | 6,389.00 | - | -0.79% | 7,605 |
| 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 |
| 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 |