Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.65	0.65	0.63	0.64	0.64	-	152,158
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
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