Oceana Group Limited (NMSE:OCG)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 51.95
+0.76 (1.48%)
At close: Aug 22, 2025
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 1.48% | 1 |
| Aug 21, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.47% | 1 |
| Aug 20, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.29% | 1 |
| Aug 19, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.02% | 1 |
| Aug 18, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.65% | 1 |
| Aug 15, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.15% | 1 |
| Aug 14, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -1.74% | 1 |
| Aug 13, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.06% | 1 |
| Aug 12, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 1.51% | 1 |
| Aug 11, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.31% | 1 |
| Aug 8, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.51% | 1 |
| Aug 7, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.89% | 1 |
| Aug 6, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.13% | 1 |
| Aug 5, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.45% | 1 |
| Aug 4, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 2.38% | 1 |
| Aug 1, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -1.24% | 1 |
| Jul 31, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.11% | 1 |
| Jul 30, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.29% | 1 |
| Jul 29, 2025 | 52.61 | 52.61 | 52.28 | 52.28 | 52.28 | 0.08% | 7,501 |
| Jul 28, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.44% | 1 |
| Jul 25, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.49% | 1 |
| Jul 24, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.26% | 1 |
| Jul 23, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.06% | 1 |
| Jul 22, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.49% | 1 |
| Jul 21, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.30% | 1 |
| Jul 18, 2025 | 52.59 | 52.94 | 52.59 | 52.94 | 52.94 | 1.13% | 308,742 |
| Jul 17, 2025 | 52.60 | 52.60 | 52.35 | 52.35 | 52.35 | -0.48% | 81,875 |
| Jul 16, 2025 | 53.24 | 53.24 | 52.60 | 52.60 | 52.60 | -1.15% | 61,930 |
| Jul 15, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.32% | 1 |
| Jul 14, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.84% | 1 |
| Jul 11, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.02% | 1 |
| Jul 10, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.77% | 1 |
| Jul 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1 |
| Jul 8, 2025 | 52.79 | 53.00 | 52.79 | 53.00 | 53.00 | 0.86% | 10,108 |
| Jul 7, 2025 | 52.94 | 52.94 | 52.55 | 52.55 | 52.55 | -2.23% | 5,299 |
| Jul 4, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.32% | 1 |
| Jul 3, 2025 | 54.00 | 54.00 | 53.58 | 53.58 | 53.58 | 0.81% | 32 |
| Jul 2, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 1.24% | 1 |
| Jul 1, 2025 | 52.51 | 52.51 | 52.50 | 52.50 | 52.50 | 0.25% | 116,708 |
| Jun 30, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.21% | 1 |
| Jun 27, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.04% | 1 |
| Jun 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.08% | 1 |
| Jun 25, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -3.17% | 1 |
| Jun 24, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 53.08 | 0.33% | 1 |
| Jun 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.90 | 0.28% | 30,737 |
| Jun 20, 2025 | 55.00 | 55.00 | 53.85 | 53.85 | 52.76 | -2.04% | 27,581 |
| Jun 19, 2025 | 55.00 | 55.00 | 54.97 | 54.97 | 53.85 | 0.35% | 309,222 |
| Jun 18, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 53.67 | 0.24% | 1 |
| Jun 17, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 53.54 | -2.48% | 1 |
| Jun 13, 2025 | 56.29 | 56.29 | 56.04 | 56.04 | 54.90 | -3.38% | 86,243 |