Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2025	0.75	0.75	0.74	0.75	0.75	-1.32%	446,007
Jul 8, 2025	0.72	0.76	0.72	0.76	0.76	4.11%	553,536
Jul 7, 2025	0.72	0.73	0.71	0.73	0.73	4.29%	406,718
Jul 4, 2025	0.69	0.71	0.69	0.70	0.70	-	344,222
Jul 3, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	635,101
Jul 2, 2025	0.68	0.69	0.67	0.69	0.69	2.99%	779,640
Jul 1, 2025	0.68	0.68	0.67	0.67	0.67	-	499,713
Jun 30, 2025	0.66	0.68	0.66	0.67	0.67	1.52%	1,117,468
Jun 27, 2025	0.67	0.68	0.66	0.66	0.66	-	830,476
Jun 26, 2025	0.66	0.67	0.66	0.66	0.66	-	190,829
Jun 25, 2025	0.67	0.67	0.65	0.66	0.66	-	328,383
Jun 24, 2025	0.66	0.66	0.65	0.66	0.66	3.13%	427,088
Jun 23, 2025	0.64	0.65	0.63	0.64	0.64	-3.03%	318,886
Jun 19, 2025	0.62	0.66	0.62	0.66	0.66	6.45%	1,232,033
Jun 18, 2025	0.62	0.63	0.61	0.62	0.62	1.64%	365,335
Jun 17, 2025	0.61	0.62	0.60	0.61	0.61	1.67%	824,529
Jun 16, 2025	0.61	0.62	0.60	0.60	0.60	-3.23%	147,780
Jun 13, 2025	0.61	0.62	0.60	0.62	0.62	-	200,995
Jun 12, 2025	0.61	0.62	0.60	0.62	0.62	3.33%	251,748
Jun 11, 2025	0.60	0.62	0.60	0.60	0.60	-1.64%	2,255,681
Jun 10, 2025	0.61	0.62	0.60	0.61	0.61	1.67%	513,695
Jun 9, 2025	0.60	0.61	0.60	0.60	0.60	-	100,736
Jun 6, 2025	0.60	0.60	0.59	0.60	0.60	-	345,376
Jun 5, 2025	0.60	0.62	0.60	0.60	0.60	-1.64%	477,691
Jun 4, 2025	0.61	0.61	0.59	0.61	0.61	1.67%	234,029
Jun 3, 2025	0.63	0.63	0.60	0.60	0.60	-4.76%	426,406
May 30, 2025	0.61	0.63	0.60	0.63	0.63	5.00%	506,875
May 29, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	435,945
May 28, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	340,366
May 27, 2025	0.65	0.65	0.63	0.64	0.64	-1.54%	155,216
May 26, 2025	0.65	0.65	0.63	0.65	0.65	-1.52%	511,746
May 23, 2025	0.64	0.66	0.64	0.66	0.66	3.13%	723,329
May 22, 2025	0.64	0.66	0.63	0.64	0.64	-	717,465