Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.75	0.75	0.73	0.75	0.75	1.35%	251,863
Oct 8, 2025	0.72	0.75	0.72	0.74	0.74	2.78%	364,569
Oct 7, 2025	0.71	0.74	0.70	0.72	0.72	2.13%	632,552
Oct 6, 2025	0.70	0.71	0.69	0.71	0.71	0.71%	443,204
Oct 3, 2025	0.68	0.70	0.67	0.70	0.70	4.48%	706,270
Oct 2, 2025	0.68	0.68	0.67	0.67	0.67	-	379,298
Oct 1, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	262,755
Sep 30, 2025	0.69	0.69	0.68	0.69	0.69	1.47%	385,220
Sep 29, 2025	0.67	0.69	0.67	0.68	0.68	1.49%	220,144
Sep 26, 2025	0.67	0.67	0.67	0.67	0.67	-	142,959
Sep 25, 2025	0.68	0.68	0.66	0.67	0.67	-0.74%	195,607
Sep 24, 2025	0.67	0.68	0.66	0.68	0.68	0.75%	332,286
Sep 23, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	211,792
Sep 22, 2025	0.68	0.69	0.68	0.68	0.68	-	108,883
Sep 19, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	906,982