Oceana Group Limited (JSE:OCE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,547.00
-3.00 (-0.05%)
Mar 9, 2026, 5:00 PM SAST
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,366.00 | 5,547.00 | 5,359.00 | 5,547.00 | 5,547.00 | -0.05% | 23,281 |
| Mar 6, 2026 | 5,400.00 | 5,590.00 | 5,380.00 | 5,550.00 | 5,550.00 | 2.78% | 30,494 |
| Mar 5, 2026 | 5,370.00 | 5,496.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.39% | 10,416 |
| Mar 4, 2026 | 5,530.00 | 5,530.00 | 5,379.00 | 5,379.00 | 5,379.00 | -1.30% | 10,667 |
| Mar 3, 2026 | 5,498.00 | 5,526.00 | 5,300.00 | 5,450.00 | 5,450.00 | 1.87% | 63,985 |
| Mar 2, 2026 | 5,347.00 | 5,534.00 | 5,325.00 | 5,350.00 | 5,350.00 | 0.04% | 37,211 |
| Feb 27, 2026 | 5,326.00 | 5,444.00 | 5,325.00 | 5,348.00 | 5,348.00 | -0.32% | 29,826 |
| Feb 26, 2026 | 5,337.00 | 5,444.00 | 5,330.00 | 5,365.00 | 5,365.00 | 0.26% | 19,732 |
| Feb 25, 2026 | 5,481.00 | 5,481.00 | 5,312.00 | 5,351.00 | 5,351.00 | 0.49% | 15,194 |
| Feb 24, 2026 | 5,359.00 | 5,437.00 | 5,201.00 | 5,325.00 | 5,325.00 | -2.85% | 30,046 |
| Feb 23, 2026 | 5,314.00 | 5,481.00 | 5,220.00 | 5,481.00 | 5,481.00 | 3.96% | 25,340 |
| Feb 20, 2026 | 5,224.00 | 5,379.00 | 5,220.00 | 5,272.00 | 5,272.00 | 1.00% | 13,054 |
| Feb 19, 2026 | 5,272.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.33% | 15,256 |
| Feb 18, 2026 | 5,301.00 | 5,485.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 29,612 |
| Feb 17, 2026 | 5,325.00 | 5,551.00 | 5,325.00 | 5,500.00 | 5,500.00 | -0.04% | 32,316 |
| Feb 16, 2026 | 5,500.00 | 5,576.00 | 5,500.00 | 5,502.00 | 5,502.00 | -0.09% | 9,509 |
| Feb 13, 2026 | 5,531.00 | 5,587.00 | 5,454.00 | 5,507.00 | 5,507.00 | 1.18% | 25,827 |
| Feb 12, 2026 | 5,639.00 | 5,639.00 | 5,443.00 | 5,443.00 | 5,443.00 | -1.96% | 5,353 |
| Feb 11, 2026 | 5,503.00 | 5,595.00 | 5,500.00 | 5,552.00 | 5,552.00 | 0.95% | 23,662 |
| Feb 10, 2026 | 5,598.00 | 5,601.00 | 5,499.00 | 5,500.00 | 5,500.00 | -0.18% | 52,707 |
| Feb 9, 2026 | 5,501.00 | 5,591.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.18% | 37,311 |
| Feb 6, 2026 | 5,639.00 | 5,639.00 | 5,471.00 | 5,500.00 | 5,500.00 | -1.61% | 84,000 |
| Feb 5, 2026 | 5,500.00 | 5,590.00 | 5,393.00 | 5,590.00 | 5,590.00 | 1.64% | 18,388 |
| Feb 4, 2026 | 5,320.00 | 5,575.00 | 5,281.00 | 5,500.00 | 5,500.00 | -0.65% | 38,963 |
| Feb 3, 2026 | 5,500.00 | 5,536.00 | 5,401.00 | 5,536.00 | 5,536.00 | 2.50% | 47,557 |
| Feb 2, 2026 | 5,276.00 | 5,550.00 | 5,276.00 | 5,401.00 | 5,401.00 | 0.02% | 40,711 |
| Jan 30, 2026 | 5,343.00 | 5,481.00 | 5,270.00 | 5,400.00 | 5,400.00 | -1.80% | 180,157 |
| Jan 29, 2026 | 5,555.00 | 5,555.00 | 5,326.00 | 5,499.00 | 5,499.00 | 1.29% | 14,441 |
| Jan 28, 2026 | 5,501.00 | 5,575.00 | 5,320.00 | 5,429.00 | 5,429.00 | -3.05% | 52,190 |
| Jan 27, 2026 | 5,520.00 | 5,799.00 | 5,501.00 | 5,600.00 | 5,600.00 | 0.79% | 43,768 |
| Jan 26, 2026 | 6,109.00 | 6,109.00 | 5,556.00 | 5,556.00 | 5,556.00 | -8.92% | 48,301 |
| Jan 23, 2026 | 5,920.00 | 6,110.00 | 5,901.00 | 6,100.00 | 6,100.00 | 0.83% | 4,557 |
| Jan 22, 2026 | 6,050.00 | 6,050.00 | 5,874.00 | 6,050.00 | 6,050.00 | 1.07% | 10,297 |
| Jan 21, 2026 | 5,910.00 | 6,050.00 | 5,755.00 | 5,986.00 | 5,986.00 | 3.92% | 27,333 |
| Jan 20, 2026 | 5,999.00 | 5,999.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.86% | 30,707 |
| Jan 19, 2026 | 6,048.00 | 6,048.00 | 5,771.00 | 5,869.00 | 5,869.00 | -0.69% | 42,715 |
| Jan 16, 2026 | 5,745.00 | 5,990.00 | 5,606.00 | 5,910.00 | 5,910.00 | 2.94% | 61,335 |
| Jan 15, 2026 | 5,574.00 | 5,741.00 | 5,516.00 | 5,741.00 | 5,741.00 | 0.72% | 35,439 |
| Jan 14, 2026 | 5,600.00 | 5,700.00 | 5,351.00 | 5,700.00 | 5,700.00 | 1.26% | 14,558 |
| Jan 13, 2026 | 5,400.00 | 5,637.00 | 5,400.00 | 5,629.00 | 5,629.00 | 3.13% | 23,983 |
| Jan 12, 2026 | 5,549.00 | 5,549.00 | 5,280.00 | 5,458.00 | 5,458.00 | 0.68% | 11,556 |
| Jan 9, 2026 | 5,381.00 | 5,545.00 | 5,381.00 | 5,421.00 | 5,421.00 | 0.37% | 26,804 |
| Jan 8, 2026 | 5,451.00 | 5,537.00 | 5,350.00 | 5,401.00 | 5,401.00 | -2.68% | 12,286 |
| Jan 7, 2026 | 5,281.00 | 5,550.00 | 5,281.00 | 5,550.00 | 5,550.00 | 1.83% | 5,053 |
| Jan 6, 2026 | 5,401.00 | 5,494.00 | 5,271.00 | 5,450.00 | 5,450.00 | 0.18% | 24,942 |
| Jan 5, 2026 | 5,599.00 | 5,599.00 | 5,402.00 | 5,440.00 | 5,440.00 | -2.86% | 11,867 |
| Jan 2, 2026 | 5,689.00 | 5,689.00 | 5,380.00 | 5,600.00 | 5,600.00 | 0.47% | 13,135 |
| Dec 31, 2025 | 5,610.00 | 5,649.00 | 5,551.00 | 5,574.00 | 5,574.00 | -1.35% | 8,321 |
| Dec 30, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 18,876 |
| Dec 29, 2025 | 5,548.00 | 5,650.00 | 5,510.00 | 5,650.00 | 5,650.00 | 1.71% | 25,047 |
| Dec 24, 2025 | 5,580.00 | 5,639.00 | 5,552.00 | 5,555.00 | 5,555.00 | -1.68% | 11,814 |
| Dec 23, 2025 | 5,503.00 | 5,650.00 | 5,503.00 | 5,650.00 | 5,650.00 | 1.07% | 17,736 |
| Dec 22, 2025 | 5,700.00 | 5,700.00 | 5,553.00 | 5,590.00 | 5,590.00 | -3.62% | 97,090 |
| Dec 19, 2025 | 5,379.00 | 5,800.00 | 5,259.00 | 5,800.00 | 5,625.00 | 7.89% | 177,759 |
| Dec 18, 2025 | 5,320.00 | 5,380.00 | 5,223.00 | 5,376.00 | 5,213.79 | 1.03% | 21,990 |
| Dec 17, 2025 | 5,318.00 | 5,321.00 | 5,120.00 | 5,321.00 | 5,160.45 | 1.86% | 8,370 |
| Dec 15, 2025 | 5,294.00 | 5,319.00 | 5,179.00 | 5,224.00 | 5,066.38 | -0.42% | 14,829 |
| Dec 12, 2025 | 5,350.00 | 5,350.00 | 5,176.00 | 5,246.00 | 5,087.72 | 1.20% | 20,527 |
| Dec 11, 2025 | 5,213.00 | 5,353.00 | 5,184.00 | 5,184.00 | 5,027.59 | -0.38% | 14,246 |
| Dec 10, 2025 | 5,394.00 | 5,394.00 | 5,204.00 | 5,204.00 | 5,046.98 | -0.91% | 36,921 |
| Dec 9, 2025 | 5,393.00 | 5,393.00 | 5,156.00 | 5,252.00 | 5,093.53 | -2.67% | 101,913 |
| Dec 8, 2025 | 5,469.00 | 5,469.00 | 5,317.00 | 5,396.00 | 5,233.19 | 1.26% | 55,620 |
| Dec 5, 2025 | 5,500.00 | 5,500.00 | 5,220.00 | 5,329.00 | 5,168.21 | -0.95% | 12,109,660 |
| Dec 4, 2025 | 5,499.00 | 5,499.00 | 5,291.00 | 5,380.00 | 5,217.67 | -2.06% | 206,673 |
| Dec 3, 2025 | 5,400.00 | 5,493.00 | 5,317.00 | 5,493.00 | 5,327.26 | 1.97% | 8,944 |
| Dec 2, 2025 | 5,111.00 | 5,398.00 | 5,111.00 | 5,387.00 | 5,224.46 | 4.10% | 512,466 |
| Dec 1, 2025 | 5,299.00 | 5,299.00 | 5,139.00 | 5,175.00 | 5,018.86 | -2.19% | 92,295 |
| Nov 28, 2025 | 5,121.00 | 5,291.00 | 5,121.00 | 5,291.00 | 5,131.36 | -0.45% | 344,113 |
| Nov 27, 2025 | 5,225.00 | 5,354.00 | 5,222.00 | 5,315.00 | 5,154.63 | -1.12% | 14,036 |
| Nov 26, 2025 | 5,299.00 | 5,375.00 | 5,163.00 | 5,375.00 | 5,212.82 | 2.38% | 28,744 |
| Nov 25, 2025 | 5,250.00 | 5,324.00 | 5,157.00 | 5,250.00 | 5,091.59 | - | 123,752 |
| Nov 24, 2025 | 5,073.00 | 5,250.00 | 5,073.00 | 5,250.00 | 5,091.59 | 1.65% | 49,535 |
| Nov 21, 2025 | 5,073.00 | 5,225.00 | 5,073.00 | 5,165.00 | 5,009.16 | 0.74% | 30,694 |
| Nov 20, 2025 | 5,070.00 | 5,187.00 | 5,070.00 | 5,127.00 | 4,972.31 | 0.51% | 22,908 |
| Nov 19, 2025 | 5,071.00 | 5,217.00 | 5,070.00 | 5,101.00 | 4,947.09 | 0.08% | 7,506 |
| Nov 18, 2025 | 5,158.00 | 5,189.00 | 5,071.00 | 5,097.00 | 4,943.21 | -0.57% | 6,535 |
| Nov 17, 2025 | 5,299.00 | 5,299.00 | 5,120.00 | 5,126.00 | 4,971.34 | -3.32% | 19,430 |
| Nov 14, 2025 | 5,449.00 | 5,449.00 | 5,244.00 | 5,302.00 | 5,142.03 | -1.83% | 57,477 |
| Nov 13, 2025 | 5,176.00 | 5,449.00 | 5,176.00 | 5,401.00 | 5,238.04 | 0.20% | 43,151 |
| Nov 12, 2025 | 5,439.00 | 5,439.00 | 5,220.00 | 5,390.00 | 5,227.37 | - | 21,700 |
| Nov 11, 2025 | 5,443.00 | 5,443.00 | 5,289.00 | 5,390.00 | 5,227.37 | -0.19% | 22,908 |
| Nov 10, 2025 | 5,339.00 | 5,499.00 | 5,137.00 | 5,400.00 | 5,237.07 | 0.45% | 43,300 |
| Nov 7, 2025 | 4,951.00 | 5,376.00 | 4,937.00 | 5,376.00 | 5,213.79 | 8.15% | 101,198 |
| Nov 6, 2025 | 4,960.00 | 4,971.00 | 4,902.00 | 4,971.00 | 4,821.01 | 0.65% | 20,811 |
| Nov 5, 2025 | 4,820.00 | 4,939.00 | 4,803.00 | 4,939.00 | 4,789.98 | -0.08% | 7,362 |
| Nov 4, 2025 | 4,822.00 | 4,943.00 | 4,800.00 | 4,943.00 | 4,793.86 | 0.28% | 10,270 |
| Nov 3, 2025 | 4,876.00 | 4,933.00 | 4,834.00 | 4,929.00 | 4,780.28 | 0.86% | 13,108 |
| Oct 31, 2025 | 4,920.00 | 5,018.00 | 4,887.00 | 4,887.00 | 4,739.55 | -1.13% | 20,972 |
| Oct 30, 2025 | 5,000.00 | 5,087.00 | 4,943.00 | 4,943.00 | 4,793.86 | -3.08% | 1,160,012 |
| Oct 29, 2025 | 4,971.00 | 5,100.00 | 4,971.00 | 5,100.00 | 4,946.12 | - | 2,061 |
| Oct 28, 2025 | 4,921.00 | 5,100.00 | 4,921.00 | 5,100.00 | 4,946.12 | 2.12% | 28,829 |
| Oct 27, 2025 | 5,051.00 | 5,081.00 | 4,919.00 | 4,994.00 | 4,843.32 | -1.75% | 147,526 |
| Oct 24, 2025 | 5,031.00 | 5,105.00 | 4,991.00 | 5,083.00 | 4,929.63 | -0.02% | 28,093 |
| Oct 23, 2025 | 4,942.00 | 5,107.00 | 4,942.00 | 5,084.00 | 4,930.60 | 0.61% | 23,773 |
| Oct 22, 2025 | 5,052.00 | 5,120.00 | 5,052.00 | 5,053.00 | 4,900.54 | -1.31% | 16,111 |
| Oct 21, 2025 | 4,950.00 | 5,120.00 | 4,950.00 | 5,120.00 | 4,965.52 | 0.31% | 20,883 |
| Oct 20, 2025 | 4,970.00 | 5,135.00 | 4,955.00 | 5,104.00 | 4,950.00 | 0.08% | 84,497 |
| Oct 17, 2025 | 5,008.00 | 5,140.00 | 5,008.00 | 5,100.00 | 4,946.12 | -0.20% | 43,953 |
| Oct 16, 2025 | 5,119.00 | 5,140.00 | 5,001.00 | 5,110.00 | 4,955.82 | 0.12% | 16,964 |
| Oct 15, 2025 | 5,040.00 | 5,151.00 | 5,040.00 | 5,104.00 | 4,950.00 | -0.31% | 54,977 |