Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.90	0.93	0.89	0.92	0.92	1.66%	1,835,052
Dec 18, 2025	0.91	0.92	0.89	0.91	0.91	-	521,812
Dec 17, 2025	0.90	0.93	0.90	0.91	0.91	0.56%	1,328,614
Dec 16, 2025	0.93	0.93	0.89	0.90	0.90	-3.23%	1,112,558
Dec 15, 2025	0.93	0.93	0.90	0.93	0.93	-	401,481
Dec 12, 2025	0.90	0.93	0.88	0.93	0.93	3.33%	435,098
Dec 11, 2025	0.91	0.92	0.89	0.90	0.90	-1.10%	444,060
Dec 10, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	322,209
Dec 9, 2025	0.89	0.90	0.87	0.90	0.90	1.12%	2,201,202
Dec 8, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	404,016
Dec 5, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	1,381,700
Dec 4, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	307,805
Dec 3, 2025	0.85	0.86	0.85	0.86	0.86	0.58%	1,103,015
Dec 2, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	1,215,299
Dec 1, 2025	0.85	0.85	0.83	0.85	0.85	0.59%	820,162
Nov 28, 2025	0.83	0.85	0.83	0.85	0.85	1.20%	100,073
Nov 27, 2025	0.84	0.85	0.83	0.84	0.84	-0.60%	369,947
Nov 26, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	303,693
Nov 25, 2025	0.81	0.84	0.81	0.83	0.83	2.47%	1,307,366
Nov 24, 2025	0.80	0.82	0.80	0.81	0.81	-1.22%	471,810
Nov 21, 2025	0.80	0.82	0.78	0.82	0.82	-0.61%	703,241
Nov 20, 2025	0.82	0.83	0.81	0.83	0.83	-1.20%	191,628
Nov 19, 2025	0.83	0.84	0.82	0.84	0.84	-	299,669
Nov 18, 2025	0.82	0.84	0.81	0.84	0.84	1.21%	1,018,268
Nov 17, 2025	0.82	0.83	0.79	0.83	0.83	1.85%	1,699,847
Nov 14, 2025	0.82	0.82	0.81	0.81	0.81	-	409,264
Nov 13, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	1,795,733
Nov 12, 2025	0.81	0.83	0.81	0.83	0.83	2.48%	1,102,129
Nov 11, 2025	0.81	0.82	0.81	0.81	0.81	-1.23%	398,365
Nov 10, 2025	0.83	0.83	0.81	0.82	0.82	-1.21%	172,820
Nov 7, 2025	0.81	0.83	0.81	0.83	0.83	2.48%	180,133
Nov 6, 2025	0.82	0.83	0.81	0.81	0.81	-1.83%	265,398
Nov 5, 2025	0.80	0.82	0.80	0.82	0.82	1.23%	2,440,722
Nov 4, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	536,457
Nov 3, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	1,224,503
Oct 31, 2025	0.78	0.79	0.77	0.79	0.79	2.60%	2,103,972
Oct 30, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	542,426
Oct 29, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	1,377,991
Oct 28, 2025	0.78	0.78	0.77	0.77	0.77	-	289,363
Oct 24, 2025	0.76	0.79	0.75	0.77	0.77	2.67%	353,466
Oct 23, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	2,200,349
Oct 22, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	477,021
Oct 21, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	987,846
Oct 20, 2025	0.75	0.76	0.75	0.76	0.76	-0.66%	515,302
Oct 17, 2025	0.76	0.77	0.75	0.76	0.76	0.66%	385,203
Oct 16, 2025	0.76	0.77	0.76	0.76	0.76	-	375,805
Oct 15, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	377,422
Oct 14, 2025	0.74	0.76	0.74	0.75	0.75	-	1,750,584
Oct 13, 2025	0.73	0.75	0.72	0.75	0.75	2.04%	608,567
Oct 10, 2025	0.75	0.75	0.74	0.74	0.74	-2.00%	421,987