Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.85	0.85	0.83	0.85	0.85	-	532,183
Jan 29, 2026	0.85	0.85	0.84	0.85	0.85	-	417,449
Jan 28, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	418,213
Jan 27, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	357,950
Jan 26, 2026	0.87	0.87	0.86	0.87	0.87	1.16%	99,425
Jan 23, 2026	0.86	0.87	0.86	0.86	0.86	-	1,092,923
Jan 22, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	361,641
Jan 21, 2026	0.86	0.87	0.85	0.87	0.87	-	358,877
Jan 20, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	287,644
Jan 19, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	101,694
Jan 16, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	139,468
Jan 15, 2026	0.91	0.91	0.90	0.90	0.90	-1.65%	161,804
Jan 14, 2026	0.91	0.91	0.91	0.91	0.91	-	1,733,256
Jan 13, 2026	0.91	0.91	0.91	0.91	0.91	-	289,598
Jan 12, 2026	0.90	0.91	0.89	0.91	0.91	0.55%	514,627
Jan 9, 2026	0.89	0.91	0.89	0.91	0.91	1.69%	2,054,538
Jan 8, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	297,229
Jan 7, 2026	0.91	0.91	0.91	0.91	0.91	-	163,712
Jan 6, 2026	0.90	0.92	0.89	0.91	0.91	0.55%	346,678
Jan 5, 2026	0.92	0.92	0.91	0.91	0.91	-1.63%	424,473
Dec 31, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	40,028
Dec 30, 2025	0.93	0.93	0.91	0.93	0.93	0.54%	267,847
Dec 29, 2025	0.92	0.93	0.92	0.92	0.92	-	89,278
Dec 24, 2025	0.92	0.92	0.92	0.92	0.92	-	11,107
Dec 23, 2025	0.93	0.93	0.91	0.92	0.92	-1.08%	378,576
Dec 22, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	229,082
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