Oceania Healthcare Limited (NZE:OCA)
New Zealand · Delayed Price · Currency is NZD 0.7750
+0.0050 (0.65%)
Oct 29, 2025, 11:38 AM NZST
Oceania Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 299,329 |
| Sep 17, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 0.73% | 512,138 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.72% | 694,481 |
| Sep 15, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 694,481 |
| Sep 14, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 178,973 |
| Sep 12, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -0.73% | 346,024 |
| Sep 11, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | - | 346,024 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -3.52% | 220,023 |
| Sep 9, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 294,882 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 374,344 |
| Sep 5, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 261,815 |
| Sep 4, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 423,655 |
| Sep 3, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 383,700 |
| Sep 2, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 4.76% | 491,574 |
| Sep 1, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 452,277 |
| Aug 29, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 735,984 |
| Aug 28, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 141,175 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 221,827 |
| Aug 26, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 425,803 |
| Aug 25, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 365,061 |
| Aug 22, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 233,731 |
| Aug 21, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 350,819 |
| Aug 20, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 436,340 |