Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	303,628
Oct 20, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	216,120
Oct 19, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	207,590
Oct 16, 2026	0.66	0.67	0.65	0.67	0.67	1.53%	152,381
Oct 15, 2026	0.66	0.67	0.65	0.66	0.66	0.77%	121,819
Oct 14, 2026	0.66	0.67	0.65	0.65	0.65	-4.41%	327,624
Oct 13, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	290,229
Oct 12, 2026	0.65	0.67	0.64	0.66	0.66	1.54%	219,117
Oct 9, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	428,999
Oct 8, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	480,774
Oct 7, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	476,559
Oct 6, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	273,035
Oct 5, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	189,045
Oct 2, 2026	0.74	0.74	0.71	0.71	0.71	-3.40%	447,943
Oct 1, 2026	0.74	0.75	0.73	0.74	0.74	-2.00%	514,650
Sep 30, 2026	0.74	0.75	0.73	0.75	0.75	2.04%	891,436
Sep 29, 2026	0.75	0.75	0.73	0.74	0.74	-0.68%	407,026
Sep 28, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	934,226
Sep 25, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	645,611
Sep 24, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	119,103
Sep 23, 2026	0.74	0.77	0.74	0.75	0.75	2.04%	207,518
Sep 22, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	675,406
Sep 21, 2026	0.74	0.76	0.74	0.74	0.74	1.37%	301,492
Sep 18, 2026	0.73	0.73	0.72	0.73	0.73	-	2,411,068
Sep 17, 2026	0.71	0.73	0.71	0.73	0.73	3.55%	148,863
Sep 16, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	239,417
Sep 15, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	412,975
Sep 14, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	237,380
Sep 11, 2026	0.77	0.77	0.72	0.74	0.74	-2.63%	327,740
Sep 10, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	435,361
Sep 9, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	224,558
Sep 8, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	398,559
Sep 7, 2026	0.79	0.80	0.77	0.78	0.78	-2.50%	212,099
Sep 4, 2026	0.79	0.80	0.79	0.80	0.80	3.90%	592,886
Sep 3, 2026	0.80	0.80	0.77	0.77	0.77	-3.14%	340,230
Sep 2, 2026	0.79	0.81	0.78	0.80	0.80	0.63%	258,520
Sep 1, 2026	0.79	0.80	0.76	0.79	0.79	1.28%	283,413
Aug 31, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	1,023,077
Aug 28, 2026	0.80	0.82	0.80	0.80	0.80	-1.85%	488,744
Aug 27, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	299,258
Aug 26, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	214,675
Aug 25, 2026	0.80	0.82	0.79	0.79	0.79	-0.63%	442,201
Aug 24, 2026	0.80	0.81	0.80	0.80	0.80	-1.24%	167,200
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