Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.76	0.76	0.75	0.75	-	-3.23%	120,224
May 29, 2026	0.75	0.78	0.74	0.78	0.78	3.33%	1,145,506
May 28, 2026	0.76	0.76	0.74	0.75	0.75	0.67%	865,020
May 27, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	200,336
May 26, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	858,785
May 25, 2026	0.72	0.73	0.71	0.73	0.73	2.82%	967,684
May 22, 2026	0.68	0.73	0.68	0.71	0.71	9.23%	1,236,300
May 21, 2026	0.64	0.68	0.64	0.65	0.65	1.56%	552,721
May 20, 2026	0.67	0.68	0.63	0.64	0.64	-5.19%	279,211
May 19, 2026	0.68	0.68	0.67	0.68	0.68	0.75%	198,196
May 18, 2026	0.69	0.70	0.65	0.67	0.67	-1.47%	782,759
May 15, 2026	0.67	0.70	0.67	0.68	0.68	1.49%	327,351
May 14, 2026	0.68	0.70	0.67	0.67	0.67	-3.60%	304,244
May 13, 2026	0.71	0.71	0.68	0.70	0.70	-1.42%	251,788
May 12, 2026	0.70	0.71	0.69	0.71	0.71	-0.70%	1,153,405
May 11, 2026	0.71	0.72	0.70	0.71	0.71	-	152,137
May 8, 2026	0.71	0.72	0.71	0.71	0.71	-	354,566
May 7, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	777,218
May 6, 2026	0.73	0.73	0.72	0.72	0.72	-2.05%	794,101
May 5, 2026	0.75	0.75	0.72	0.73	0.73	-2.01%	435,913
May 4, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	424,326
May 1, 2026	0.74	0.76	0.74	0.75	0.75	0.67%	265,650
Apr 30, 2026	0.74	0.75	0.73	0.75	0.75	1.36%	716,108
Apr 29, 2026	0.72	0.74	0.72	0.74	0.74	0.68%	476,997
Apr 28, 2026	0.72	0.73	0.72	0.73	0.73	-	495,861
Apr 24, 2026	0.74	0.74	0.72	0.73	0.73	-	184,315
Apr 23, 2026	0.72	0.73	0.71	0.73	0.73	2.10%	872,856
Apr 22, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	195,276
Apr 21, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	187,285
Apr 20, 2026	0.73	0.74	0.71	0.71	0.71	-1.39%	539,306
Apr 17, 2026	0.72	0.75	0.72	0.72	0.72	-	861,517
Apr 16, 2026	0.73	0.74	0.71	0.72	0.72	0.70%	1,250,981
Apr 15, 2026	0.73	0.73	0.72	0.72	0.72	-3.38%	223,079
Apr 14, 2026	0.70	0.74	0.70	0.74	0.74	6.47%	233,390
Apr 13, 2026	0.72	0.72	0.70	0.70	0.70	-3.47%	179,652
Apr 10, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	286,388
Apr 9, 2026	0.70	0.72	0.70	0.71	0.71	-	214,094
Apr 8, 2026	0.70	0.72	0.69	0.71	0.71	2.90%	415,987
Apr 7, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	743,220
Apr 2, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	280,546
Apr 1, 2026	0.71	0.72	0.70	0.70	0.70	-	709,290
Mar 31, 2026	0.70	0.72	0.69	0.70	0.70	1.45%	256,141
Mar 30, 2026	0.70	0.70	0.66	0.69	0.69	-2.82%	529,917
Mar 27, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	179,717
Mar 26, 2026	0.74	0.74	0.72	0.72	0.72	-3.38%	83,788
Mar 25, 2026	0.72	0.74	0.70	0.74	0.74	4.23%	219,051
Mar 24, 2026	0.73	0.74	0.70	0.71	0.71	-2.74%	387,398
Mar 23, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	1,123,973
Mar 20, 2026	0.77	0.77	0.74	0.74	0.74	-4.52%	568,578
Mar 19, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	231,153