Skip to main content
Oceania Healthcare Limited (ASX:OCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.760
+0.005 (0.66%)
Dec 5, 2025, 3:00 PM AEST

Oceania Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 20250.600.600.600.600.60-4,981
Sep 4, 20250.600.600.600.600.600.84%21,339
Sep 3, 20250.600.600.600.600.60-30
Sep 2, 20250.600.600.600.600.60-0.83%976
Sep 1, 20250.600.600.600.600.60-400
Aug 28, 20250.600.600.600.600.60-0.83%150
Aug 26, 20250.610.610.580.610.61-0.82%2,965
Aug 25, 20250.610.610.610.610.61-2.40%21
Aug 22, 20250.610.630.610.630.63-2.34%9,975
Aug 21, 20250.640.640.640.640.645.79%916
Aug 20, 20250.610.610.610.610.610.83%795
Aug 19, 20250.600.600.600.600.60-1,323
Aug 18, 20250.600.600.600.600.60-0.83%2,451
Aug 14, 20250.610.610.610.610.61-0.82%4,067
Aug 13, 20250.610.610.610.610.61-6.87%72,533
Aug 11, 20250.660.660.660.660.66-0.76%21
Aug 8, 20250.660.660.660.660.66-15
Jul 30, 20250.660.660.660.660.66-5
Jul 28, 20250.660.660.660.660.66-0.75%19
Jul 23, 20250.670.670.670.670.67-251
Jul 22, 20250.670.670.670.670.67-1,805
Jul 21, 20250.670.670.670.670.67-28
Jul 17, 20250.670.670.670.670.672.31%46
Jul 11, 20250.680.700.650.650.65-1,042
Jul 7, 20250.650.650.650.650.65-411
Jul 4, 20250.630.650.630.650.656.56%7,968
Jul 3, 20250.610.610.610.610.61-2.40%10,619
Jul 2, 20250.640.640.630.630.63-0.79%11,029
Jun 30, 20250.630.630.630.630.632.44%49
Jun 27, 20250.550.620.550.620.6213.89%8,120
Jun 26, 20250.540.540.540.540.545.88%150
Jun 24, 20250.550.550.510.510.51-3.77%5,090
Jun 23, 20250.530.530.530.530.53-487
Jun 11, 20250.530.530.530.530.53-2.75%701
Jun 6, 20250.580.580.550.550.55-6.03%1,292