Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,698.00
-11.00 (-0.16%)
Jun 26, 2026, 5:00 PM SAST
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5,478.00 | 5,627.00 | 5,478.00 | 5,577.00 | 5,486.78 | -0.94% | 25,345 |
| May 7, 2026 | 5,779.00 | 5,779.00 | 5,610.00 | 5,630.00 | 5,538.93 | -1.73% | 21,559 |
| May 6, 2026 | 5,529.00 | 5,799.00 | 5,529.00 | 5,729.00 | 5,636.33 | 3.23% | 19,538 |
| May 5, 2026 | 5,491.00 | 5,600.00 | 5,491.00 | 5,550.00 | 5,460.22 | -0.72% | 24,932 |
| May 4, 2026 | 5,480.00 | 5,600.00 | 5,480.00 | 5,590.00 | 5,499.57 | -0.18% | 18,741 |
| Apr 30, 2026 | 5,420.00 | 5,647.00 | 5,420.00 | 5,600.00 | 5,509.41 | 3.32% | 34,474 |
| Apr 29, 2026 | 5,421.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,332.32 | - | 9,300 |
| Apr 28, 2026 | 5,719.00 | 5,719.00 | 5,420.00 | 5,420.00 | 5,332.32 | -4.93% | 12,785 |
| Apr 24, 2026 | 5,514.00 | 5,701.00 | 5,421.00 | 5,701.00 | 5,608.78 | 3.69% | 23,821 |
| Apr 23, 2026 | 5,421.00 | 5,550.00 | 5,421.00 | 5,498.00 | 5,409.06 | -1.47% | 3,898 |
| Apr 22, 2026 | 5,633.00 | 5,668.00 | 5,503.00 | 5,580.00 | 5,489.74 | -0.94% | 16,995 |
| Apr 21, 2026 | 5,432.00 | 5,719.00 | 5,420.00 | 5,633.00 | 5,541.88 | 0.95% | 4,177 |
| Apr 20, 2026 | 5,743.00 | 5,743.00 | 5,500.00 | 5,580.00 | 5,489.74 | 0.27% | 18,544 |
| Apr 17, 2026 | 5,522.00 | 5,691.00 | 5,501.00 | 5,565.00 | 5,474.98 | 0.63% | 19,371 |
| Apr 16, 2026 | 5,483.00 | 5,559.00 | 5,483.00 | 5,530.00 | 5,440.54 | -0.95% | 9,397 |
| Apr 15, 2026 | 5,311.00 | 5,589.00 | 5,300.00 | 5,583.00 | 5,492.69 | 2.78% | 16,335 |