Oceania Healthcare Limited (NZE:OCA)
New Zealand · Delayed Price · Currency is NZD 0.6800
-0.0050 (-0.73%)
Sep 17, 2025, 4:30 PM NZST
Oceania Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | - | -2.19% | 115,326 |
| 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 | 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 | - | 78,071 |
| 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 |
| Aug 19, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 345,630 |
| Aug 18, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 143,476 |
| Aug 15, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 224,980 |
| Aug 14, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 194,208 |
| Aug 13, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 504,469 |
| Aug 12, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 522,486 |
| Aug 11, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 284,526 |
| Aug 8, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 313,374 |
| Aug 7, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 1,012,478 |
| Aug 6, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 553,479 |
| Aug 5, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 529,301 |
| Aug 4, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 976,541 |
| Aug 1, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 215,699 |
| Jul 31, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 888,827 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 395,082 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.82% | 169,534 |
| Jul 28, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.90% | 167,020 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 276,965 |
| Jul 24, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | - | 406,920 |
| Jul 23, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.82% | 297,534 |
| Jul 22, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 1.43% | 239,652 |
| Jul 21, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -1.41% | 297,247 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 134,983 |
| Jul 17, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 165,455 |
| Jul 16, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 176,078 |
| Jul 15, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 144,737 |
| Jul 14, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 803,448 |
| Jul 11, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 537,595 |
| Jul 10, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | - | 796,071 |