Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.80	0.81	0.80	0.81	0.81	1.26%	178,201
Aug 20, 2026	0.80	0.80	0.80	0.80	0.80	-	562,811
Aug 19, 2026	0.80	0.80	0.79	0.80	0.80	-	252,077
Aug 18, 2026	0.80	0.80	0.80	0.80	0.80	-	267,368
Aug 17, 2026	0.79	0.80	0.79	0.80	0.80	-0.63%	343,675
Aug 14, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	320,006
Aug 13, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	320,278
Aug 12, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	159,706
Aug 11, 2026	0.80	0.80	0.79	0.80	0.80	-	261,517
Aug 10, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	424,905
Aug 7, 2026	0.82	0.82	0.80	0.81	0.81	-2.42%	241,454
Aug 6, 2026	0.80	0.83	0.79	0.83	0.83	3.12%	625,757
Aug 5, 2026	0.78	0.80	0.78	0.80	0.80	3.23%	1,330,355
Aug 4, 2026	0.76	0.78	0.76	0.78	0.78	2.65%	592,673
Aug 3, 2026	0.76	0.76	0.75	0.76	0.76	-	671,197
Jul 31, 2026	0.75	0.76	0.75	0.76	0.76	2.03%	307,051
Jul 30, 2026	0.74	0.75	0.74	0.74	0.74	-	606,637
Jul 29, 2026	0.74	0.76	0.74	0.74	0.74	-0.67%	271,064
Jul 28, 2026	0.76	0.76	0.75	0.75	0.75	-2.61%	915,678
Jul 27, 2026	0.76	0.77	0.76	0.77	0.77	-	114,657
Jul 24, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	373,318
Jul 23, 2026	0.76	0.77	0.75	0.76	0.76	-1.95%	180,863
Jul 22, 2026	0.75	0.77	0.75	0.77	0.77	1.99%	342,431
Jul 21, 2026	0.74	0.76	0.74	0.76	0.76	2.72%	367,375
Jul 20, 2026	0.74	0.75	0.74	0.74	0.74	-2.65%	276,250
Jul 17, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	618,740
Jul 16, 2026	0.74	0.76	0.74	0.75	0.75	-	822,806
Jul 15, 2026	0.74	0.76	0.74	0.75	0.75	-	1,011,867
Jul 14, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	357,680
Jul 13, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	310,201
Jul 9, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	232,568
Jul 8, 2026	0.74	0.75	0.74	0.74	0.74	1.37%	490,865
Jul 7, 2026	0.74	0.75	0.73	0.73	0.73	-2.67%	245,260
Jul 6, 2026	0.75	0.75	0.73	0.75	0.75	-	276,586
Jul 3, 2026	0.74	0.75	0.74	0.75	0.75	-	107,410
Jul 2, 2026	0.75	0.76	0.74	0.75	0.75	-	169,571
Jul 1, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	565,766
Jun 30, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	1,543,177
Jun 29, 2026	0.74	0.76	0.74	0.74	0.74	-0.67%	437,465
Jun 26, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	826,749
Jun 25, 2026	0.76	0.77	0.74	0.74	0.74	-2.63%	356,946
Jun 24, 2026	0.76	0.78	0.76	0.76	0.76	-2.56%	730,657
Jun 23, 2026	0.76	0.78	0.76	0.78	0.78	3.31%	386,469
Jun 22, 2026	0.75	0.76	0.74	0.76	0.76	0.67%	972,051
Jun 19, 2026	0.74	0.75	0.71	0.75	0.75	3.45%	678,010
Jun 18, 2026	0.74	0.75	0.72	0.73	0.73	-2.03%	199,035
Jun 17, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	931,659
Jun 16, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	369,207
Jun 15, 2026	0.72	0.74	0.72	0.74	0.74	-	633,066
Jun 12, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	121,234