Skip to main content
Oceana Metals Limited (ASX:OCN)
Australia flag Australia · Delayed Price · Currency is AUD
0.435
+0.080 (22.54%)
At close: Feb 12, 2026

Oceana Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.360.470.360.440.4422.54%1,460,431
Feb 11, 20260.350.360.350.360.361.43%33,668
Feb 10, 20260.350.380.320.350.352.94%1,446,405
Feb 9, 20260.310.340.310.340.3411.48%315,309
Feb 6, 20260.320.330.290.310.31-4.69%464,458
Feb 5, 20260.330.330.310.320.32-1.54%205,875
Feb 4, 20260.300.340.300.330.3310.17%428,205
Feb 3, 20260.300.300.280.300.301.72%123,014
Feb 2, 20260.250.300.240.290.2916.00%531,082
Jan 30, 20260.280.280.250.250.25-9.09%914,234
Jan 29, 20260.270.280.270.280.283.77%195,978
Jan 28, 20260.290.300.270.270.27-8.62%286,633
Jan 27, 20260.310.310.290.290.29-3.33%164,400
Jan 23, 20260.300.310.300.300.30-104,725
Jan 22, 20260.310.310.300.300.30-4.76%215,393
Jan 21, 20260.300.320.290.320.326.78%361,914
Jan 20, 20260.310.310.280.300.30-4.84%400,296
Jan 19, 20260.330.330.310.310.31-4.62%108,236
Jan 16, 20260.350.350.310.330.33-7.14%328,799
Jan 15, 20260.350.370.330.350.352.94%308,677
Jan 14, 20260.380.390.340.340.34-9.33%535,123
Jan 13, 20260.340.400.340.380.3817.19%451,259
Jan 12, 20260.300.340.300.320.326.67%361,346
Jan 9, 20260.280.300.280.300.307.14%486,428
Jan 8, 20260.260.300.260.280.2812.00%308,132
Jan 7, 20260.250.250.250.250.25-15,130
Jan 6, 20260.250.260.250.250.25-1.96%147,056
Jan 5, 20260.260.260.250.260.26-242,373
Jan 2, 20260.240.270.230.260.266.25%367,676
Dec 31, 20250.240.240.230.240.244.35%134,400
Dec 30, 20250.240.240.220.230.23-202,301
Dec 29, 20250.240.240.230.230.23-4.17%237,567
Dec 24, 20250.200.260.200.240.2423.08%487,280
Dec 23, 20250.200.200.200.200.20-2.50%138,116
Dec 22, 20250.200.220.190.200.208.11%510,860
Dec 19, 20250.170.200.170.190.1915.62%517,311
Dec 18, 20250.160.160.160.160.16-125,241
Dec 17, 20250.160.160.160.160.16-222,699
Dec 16, 20250.160.160.160.160.16-27
Dec 15, 20250.170.170.160.160.16-4.48%126,832
Dec 12, 20250.170.170.170.170.171.52%3,000
Dec 11, 20250.170.170.170.170.17-40
Dec 10, 20250.170.170.160.170.17-67,777
Dec 9, 20250.170.170.170.170.17-40,897
Dec 8, 20250.180.180.170.170.17-5.71%83,348
Dec 5, 20250.170.180.170.180.186.06%516,368
Dec 4, 20250.160.170.160.170.173.13%175,954
Dec 3, 20250.160.160.160.160.166.67%88,668
Dec 2, 20250.150.150.150.150.15-5,007
Dec 1, 20250.150.150.150.150.153.45%13,986
Nov 28, 20250.150.150.150.150.15-68
Nov 27, 20250.150.150.150.150.15-13,113
Nov 26, 20250.150.150.150.150.15-3.33%32,460
Nov 25, 20250.150.150.150.150.15-29
Nov 24, 20250.150.160.150.150.15-16,430
Nov 21, 20250.160.160.150.150.15-6.25%397,535
Nov 20, 20250.160.180.160.160.16-294,902
Nov 19, 20250.160.160.160.160.16-28,328
Nov 18, 20250.160.160.150.160.163.23%251,343
Nov 17, 20250.160.160.160.160.16-44,259
Nov 14, 20250.160.160.160.160.16-53,000
Nov 13, 20250.160.160.150.160.16-3.13%115,946
Nov 12, 20250.160.160.160.160.16-6,650
Nov 11, 20250.170.170.160.160.16-3.03%301,029
Nov 10, 20250.170.170.170.170.17-2.94%122,331
Nov 7, 20250.180.180.170.170.17-5.56%188,225
Nov 6, 20250.180.190.180.180.18-137,543
Nov 5, 20250.180.190.180.180.18-336,754
Nov 4, 20250.160.190.160.180.1812.50%348,212
Nov 3, 20250.160.160.150.160.166.67%1,020,363
Oct 31, 20250.140.160.140.150.157.14%282,291
Oct 30, 20250.140.140.140.140.14-108,628
Oct 29, 20250.150.150.140.140.14-106,571
Oct 28, 20250.150.150.140.140.14-660,195
Oct 27, 20250.140.150.140.140.14-312,260
Oct 24, 20250.150.150.140.140.14-3.45%27,358
Oct 23, 20250.150.150.140.150.15-3.33%2,088,658
Oct 22, 20250.170.170.150.150.15-9.09%292,012
Oct 21, 20250.170.170.170.170.17-2.94%37,691
Oct 20, 20250.170.170.170.170.173.03%259,241
Oct 17, 20250.160.170.160.170.173.13%14,369
Oct 16, 20250.160.180.160.160.16-5.88%172,616
Oct 15, 20250.180.180.170.170.17-5.56%131,592
Oct 14, 20250.190.190.170.180.18-143,009
Oct 13, 20250.170.200.170.180.185.88%329,355
Oct 10, 20250.170.170.160.170.173.03%334,079
Oct 9, 20250.180.180.170.170.17-8.33%233,933
Oct 8, 20250.160.180.160.180.1816.13%572,859
Oct 7, 20250.130.160.130.160.1624.00%1,686,233
Oct 6, 20250.130.130.120.130.134.17%313,803
Oct 3, 20250.130.130.120.120.12-4.00%360,757
Oct 2, 20250.130.130.130.130.13-202,695
Oct 1, 20250.120.130.120.130.134.17%322,361
Sep 30, 20250.120.120.120.120.12-510,767
Sep 29, 20250.130.130.120.120.12-4.00%329,709
Sep 26, 20250.120.130.120.130.13-138,812
Sep 25, 20250.130.130.130.130.13-321,270
Sep 24, 20250.120.130.120.130.134.17%101,509
Sep 23, 20250.120.120.120.120.12-34,862
Sep 22, 20250.120.120.120.120.12-238,636