Oceana Group Limited (NMSE:OCG)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 53.51
+0.26 (0.49%)
At close: Feb 25, 2026
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.49% | 1 |
| Feb 24, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -2.85% | 1 |
| Feb 23, 2026 | 53.88 | 54.81 | 53.88 | 54.81 | 54.81 | 3.96% | 1,665 |
| Feb 20, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 1.00% | 1 |
| Feb 19, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -3.33% | 1 |
| Feb 18, 2026 | 53.37 | 54.00 | 53.37 | 54.00 | 54.00 | -1.82% | 164 |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.04% | 1 |
| Feb 16, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.09% | 1 |
| Feb 13, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 1.18% | 1 |
| Feb 12, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -1.96% | 1 |
| Feb 11, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.95% | 1 |
| Feb 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.18% | 1 |
| Feb 9, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.18% | 1 |
| Feb 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.61% | 1 |
| Feb 5, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.64% | 1 |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.65% | 1 |
| Feb 3, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 2.50% | 1 |
| Feb 2, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.02% | 1 |
| Jan 30, 2026 | 54.75 | 54.75 | 54.00 | 54.00 | 54.00 | -1.80% | 23,631 |
| Jan 29, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 1.29% | 1 |
| Jan 28, 2026 | 53.65 | 54.29 | 53.65 | 54.29 | 54.29 | -3.05% | 72 |
| Jan 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.79% | 1 |
| Jan 26, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -8.92% | 1 |
| Jan 23, 2026 | 60.57 | 61.00 | 60.57 | 61.00 | 61.00 | 0.83% | 2,391 |
| Jan 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.07% | 1 |
| Jan 21, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 3.92% | 1 |
| Jan 20, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.86% | 1 |
| Jan 19, 2026 | 59.09 | 59.09 | 58.69 | 58.69 | 58.69 | -0.69% | 14,353 |
| Jan 16, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 2.94% | 13,643 |
| Jan 15, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 0.72% | 1 |
| Jan 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.26% | 1 |
| Jan 13, 2026 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 3.13% | 1 |
| Jan 12, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.68% | 1 |
| Jan 9, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.37% | 1 |
| Jan 8, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -2.68% | 1 |
| Jan 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | 1 |
| Jan 6, 2026 | 54.08 | 54.50 | 54.08 | 54.50 | 54.50 | 0.18% | 7,475 |
| Jan 5, 2026 | 54.70 | 54.70 | 54.40 | 54.40 | 54.40 | -2.86% | 1,585 |
| Jan 2, 2026 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 0.47% | 49,651 |
| Dec 31, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -1.35% | 1 |
| Dec 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1 |
| Dec 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.71% | 1 |
| Dec 24, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.68% | 1 |
| Dec 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.07% | 1 |
| Dec 22, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 3.52% | 83,050 |
| Dec 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.25 | 0.45% | 1 |
| Dec 18, 2025 | 53.21 | 53.76 | 53.21 | 53.76 | 52.02 | 1.03% | 6,961 |
| Dec 17, 2025 | 53.21 | 53.21 | 52.97 | 53.21 | 51.49 | 1.86% | 1,199 |
| Dec 15, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 50.55 | -0.42% | 1 |
| Dec 12, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 50.76 | 1.20% | 1 |