Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.75	0.75	0.73	0.75	0.75	-	5,869,846
Mar 11, 2026	0.76	0.77	0.74	0.75	0.75	0.67%	211,514
Mar 10, 2026	0.78	0.78	0.74	0.75	0.75	-4.49%	384,645
Mar 9, 2026	0.79	0.79	0.76	0.78	0.78	-1.27%	339,277
Mar 6, 2026	0.81	0.81	0.79	0.79	0.79	-3.07%	236,474
Mar 5, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	212,444
Mar 4, 2026	0.81	0.81	0.79	0.80	0.80	-1.24%	3,731,318
Mar 3, 2026	0.82	0.82	0.81	0.81	0.81	-1.23%	973,652
Mar 2, 2026	0.81	0.82	0.80	0.82	0.82	-1.81%	475,824
Feb 27, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	713,728
Feb 26, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	305,728
Feb 25, 2026	0.80	0.82	0.80	0.82	0.82	3.14%	361,676
Feb 24, 2026	0.81	0.82	0.80	0.80	0.80	-1.85%	269,188
Feb 23, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	133,833
Feb 20, 2026	0.82	0.83	0.80	0.83	0.83	0.61%	373,481
Feb 19, 2026	0.79	0.82	0.79	0.82	0.82	3.14%	576,291
Feb 18, 2026	0.78	0.80	0.78	0.80	0.80	1.92%	133,765
Feb 17, 2026	0.80	0.80	0.78	0.78	0.78	-3.70%	321,899
Feb 16, 2026	0.82	0.82	0.80	0.81	0.81	-0.61%	83,865
Feb 13, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	207,771
Feb 12, 2026	0.84	0.84	0.80	0.81	0.81	-1.22%	360,809
Feb 11, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	169,276
Feb 10, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	1,406,407
Feb 9, 2026	0.83	0.83	0.82	0.83	0.83	-1.20%	408,608
Feb 5, 2026	0.84	0.85	0.83	0.84	0.84	-0.60%	1,938,227
Feb 4, 2026	0.85	0.85	0.84	0.84	0.84	-1.75%	492,773
Feb 3, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	1,101,231
Feb 2, 2026	0.85	0.85	0.81	0.85	0.85	-0.59%	264,011
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