Oceana Group Limited (JSE:OCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,680.00
-119.00 (-1.75%)
Oct 30, 2026, 5:00 PM SAST
Oceana Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,682.00 | 6,800.00 | 6,680.00 | 6,680.00 | 6,680.00 | -1.75% | 7,489 |
| Oct 29, 2026 | 6,880.00 | 6,880.00 | 6,680.00 | 6,799.00 | 6,799.00 | 1.03% | 16,002 |
| Oct 28, 2026 | 6,950.00 | 6,956.00 | 6,727.00 | 6,730.00 | 6,730.00 | -1.03% | 113,518 |
| Oct 27, 2026 | 6,738.00 | 7,200.00 | 6,564.00 | 6,800.00 | 6,800.00 | 3.03% | 52,294 |
| Oct 26, 2026 | 6,674.00 | 6,741.00 | 6,544.00 | 6,600.00 | 6,600.00 | -0.99% | 13,248 |
| Oct 23, 2026 | 6,600.00 | 6,666.00 | 6,455.00 | 6,666.00 | 6,666.00 | 1.86% | 10,388 |
| Oct 22, 2026 | 6,302.00 | 6,665.00 | 6,280.00 | 6,544.00 | 6,544.00 | 2.35% | 17,630 |
| Oct 21, 2026 | 6,251.00 | 6,436.00 | 6,251.00 | 6,394.00 | 6,394.00 | 1.11% | 126,809 |
| Oct 20, 2026 | 6,399.00 | 6,438.00 | 6,324.00 | 6,324.00 | 6,324.00 | -1.19% | 48,376 |
| Oct 19, 2026 | 6,254.00 | 6,403.00 | 6,240.00 | 6,400.00 | 6,400.00 | 1.59% | 29,616 |
| Oct 16, 2026 | 6,394.00 | 6,394.00 | 6,240.00 | 6,300.00 | 6,300.00 | -1.56% | 36,842 |
| Oct 15, 2026 | 6,241.00 | 6,400.00 | 6,241.00 | 6,400.00 | 6,400.00 | 0.79% | 28,799 |
| Oct 14, 2026 | 6,251.00 | 6,406.00 | 6,251.00 | 6,350.00 | 6,350.00 | -0.78% | 32,358 |
| Oct 13, 2026 | 6,400.00 | 6,405.00 | 6,320.00 | 6,400.00 | 6,400.00 | 0.02% | 20,774 |
| Oct 12, 2026 | 6,242.00 | 6,399.00 | 6,242.00 | 6,399.00 | 6,399.00 | 1.57% | 21,410 |
| Oct 9, 2026 | 6,304.00 | 6,379.00 | 6,295.00 | 6,300.00 | 6,300.00 | -0.94% | 17,086 |
| Oct 8, 2026 | 6,251.00 | 6,393.00 | 6,251.00 | 6,360.00 | 6,360.00 | -0.55% | 10,948 |
| Oct 7, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,395.00 | 6,395.00 | 0.72% | 88,278 |
| Oct 6, 2026 | 6,389.00 | 6,389.00 | 6,293.00 | 6,349.00 | 6,349.00 | -0.02% | 100,799 |
| Oct 5, 2026 | 6,549.00 | 6,549.00 | 6,324.00 | 6,350.00 | 6,350.00 | - | 61,539 |
| Oct 2, 2026 | 6,268.00 | 6,400.00 | 6,268.00 | 6,350.00 | 6,350.00 | -0.78% | 48,565 |
| Oct 1, 2026 | 6,350.00 | 6,400.00 | 6,265.00 | 6,400.00 | 6,400.00 | 0.80% | 120,838 |
| Sep 30, 2026 | 6,394.00 | 6,394.00 | 6,250.00 | 6,349.00 | 6,349.00 | 0.76% | 261,364 |
| Sep 29, 2026 | 6,275.00 | 6,369.00 | 6,240.00 | 6,301.00 | 6,301.00 | 0.14% | 43,084 |
| Sep 28, 2026 | 6,250.00 | 6,459.00 | 6,250.00 | 6,292.00 | 6,292.00 | -1.69% | 33,342 |
| Sep 25, 2026 | 6,614.00 | 6,614.00 | 6,301.00 | 6,400.00 | 6,400.00 | -0.61% | 10,201 |
| Sep 23, 2026 | 6,400.00 | 6,439.00 | 6,345.00 | 6,439.00 | 6,439.00 | 0.12% | 20,191 |
| Sep 22, 2026 | 6,402.00 | 6,614.00 | 6,402.00 | 6,431.00 | 6,431.00 | -2.56% | 15,025 |
| Sep 21, 2026 | 6,263.00 | 6,600.00 | 6,263.00 | 6,600.00 | 6,600.00 | 3.13% | 10,358 |
| 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 |