Skip to main content
Oceania Healthcare Limited (ASX:OCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.625
-0.060 (-8.76%)
At close: Mar 6, 2026

Oceania Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.630.630.630.630.63-8.76%150
Mar 5, 20260.690.690.690.690.69-7
Mar 4, 20260.680.690.680.690.691.48%17
Mar 3, 20260.680.680.680.680.680.75%3,030
Mar 2, 20260.640.670.640.670.67-3.60%3,804
Feb 26, 20260.700.700.700.700.70-26
Feb 25, 20260.690.700.690.700.700.72%20
Feb 24, 20260.690.690.690.690.69-5
Feb 23, 20260.680.690.680.690.692.22%57
Feb 20, 20260.680.680.680.680.68-0.74%1,271
Feb 19, 20260.680.680.680.680.680.74%3,983
Feb 18, 20260.680.680.680.680.681.50%8
Feb 17, 20260.650.670.650.670.67-2.92%257
Feb 16, 20260.680.690.680.690.691.48%813
Feb 13, 20260.670.680.670.680.680.75%42
Feb 12, 20260.690.690.670.670.67-1.47%7,100
Feb 5, 20260.680.680.680.680.68-6.21%1,300
Feb 4, 20260.730.740.730.730.730.69%9,351
Jan 30, 20260.700.720.700.720.72-2.70%2,856
Jan 29, 20260.740.740.740.740.74-23
Jan 28, 20260.740.740.740.740.741.37%83
Jan 21, 20260.720.730.720.730.731.39%18,789
Jan 20, 20260.780.780.670.720.72-6.49%47,264
Jan 19, 20260.780.780.770.770.77-0.65%144
Jan 16, 20260.780.780.780.780.782.65%16
Jan 15, 20260.790.790.720.760.76-3.82%14,509
Jan 14, 20260.790.790.780.790.79-0.63%5,002
Jan 13, 20260.790.790.790.790.791.28%1,300
Jan 12, 20260.820.820.780.780.78-4.88%71,131
Jan 9, 20260.770.820.770.820.827.89%16,484
Jan 8, 20260.780.780.750.760.76-69,077
Jan 5, 20260.810.810.760.760.76-5.00%4,026
Jan 2, 20260.800.800.800.800.80-23
Dec 30, 20250.800.800.800.800.80-77
Dec 29, 20250.800.810.800.800.80-1,893
Dec 24, 20250.800.800.800.800.800.63%7
Dec 23, 20250.800.800.800.800.805.30%2,339
Dec 17, 20250.810.810.760.760.76-3.21%762
Dec 16, 20250.780.780.780.780.780.65%111
Dec 12, 20250.780.780.780.780.78-3,351
Dec 11, 20250.780.780.770.780.780.65%4,491
Dec 10, 20250.770.770.770.770.770.65%2
Dec 8, 20250.760.770.760.770.770.66%2,649
Dec 5, 20250.760.760.760.760.760.66%2,634
Dec 4, 20250.750.760.750.760.761.34%70,866
Dec 3, 20250.750.750.750.750.75-0.67%1,394
Dec 2, 20250.750.750.750.750.75-66
Dec 1, 20250.720.750.720.750.751.35%66,193
Nov 28, 20250.740.740.740.740.74-124
Nov 27, 20250.740.740.740.740.74-3,014
Nov 26, 20250.740.740.740.740.744.23%757
Nov 25, 20250.710.710.710.710.711.43%3,030
Nov 24, 20250.730.730.700.700.70-3.45%1,824
Nov 21, 20250.730.730.730.730.73-6
Nov 19, 20250.730.730.730.730.730.69%2
Nov 17, 20250.720.720.720.720.72-33
Nov 14, 20250.720.720.720.720.72-6
Nov 13, 20250.720.720.720.720.721.41%696
Nov 12, 20250.710.710.710.710.71-60
Nov 11, 20250.710.710.710.710.711.43%61
Nov 10, 20250.700.700.700.700.70-1.41%2,115
Nov 7, 20250.710.710.710.710.710.71%3
Nov 6, 20250.710.710.710.710.710.71%841
Nov 5, 20250.700.700.700.700.70-16,359
Nov 4, 20250.700.700.700.700.701.08%11,078
Nov 3, 20250.700.700.690.690.691.84%1,491
Oct 30, 20250.680.680.680.680.68-0.73%234
Oct 29, 20250.690.690.690.690.690.74%38
Oct 28, 20250.690.690.680.680.68-1.45%7,814
Oct 24, 20250.690.690.670.690.697.81%13,959
Oct 23, 20250.640.650.640.640.644.92%4,425
Oct 20, 20250.620.630.610.610.61-52,191
Oct 16, 20250.610.610.610.610.617.02%1,000
Oct 9, 20250.660.660.570.570.57-10.94%5,157
Oct 8, 20250.580.650.580.640.6416.36%27,014
Sep 29, 20250.550.550.550.550.55-1
Sep 26, 20250.550.550.550.550.55-15
Sep 25, 20250.550.550.550.550.55-9.09%405
Sep 24, 20250.610.610.610.610.61-60
Sep 23, 20250.600.610.600.610.610.83%68
Sep 16, 20250.610.610.600.600.60-3.23%12,277
Sep 15, 20250.620.620.620.620.621.64%3,249
Sep 12, 20250.620.620.610.610.610.83%83,472
Sep 11, 20250.610.610.610.610.610.83%20