Oceana Group Limited (JSE:OCE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,328.00
-52.00 (-0.97%)
Dec 5, 2025, 5:00 PM SAST
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,500.00 | 5,500.00 | 5,220.00 | 5,311.00 | - | -1.28% | 74,187 |
| Dec 4, 2025 | 5,499.00 | 5,499.00 | 5,291.00 | 5,380.00 | 5,380.00 | -2.06% | 206,673 |
| Dec 3, 2025 | 5,400.00 | 5,493.00 | 5,317.00 | 5,493.00 | 5,493.00 | 1.97% | 8,944 |
| Dec 2, 2025 | 5,111.00 | 5,398.00 | 5,111.00 | 5,387.00 | 5,387.00 | 4.10% | 512,466 |
| Dec 1, 2025 | 5,299.00 | 5,299.00 | 5,139.00 | 5,175.00 | 5,175.00 | -2.19% | 92,295 |
| Nov 28, 2025 | 5,121.00 | 5,291.00 | 5,121.00 | 5,291.00 | 5,291.00 | -0.45% | 344,113 |
| Nov 27, 2025 | 5,225.00 | 5,354.00 | 5,222.00 | 5,315.00 | 5,315.00 | -1.12% | 14,036 |
| Nov 26, 2025 | 5,299.00 | 5,375.00 | 5,163.00 | 5,375.00 | 5,375.00 | 2.38% | 28,744 |
| Nov 25, 2025 | 5,250.00 | 5,324.00 | 5,157.00 | 5,250.00 | 5,250.00 | - | 123,752 |
| Nov 24, 2025 | 5,073.00 | 5,250.00 | 5,073.00 | 5,250.00 | 5,250.00 | 1.65% | 49,535 |
| Nov 21, 2025 | 5,073.00 | 5,225.00 | 5,073.00 | 5,165.00 | 5,165.00 | 0.74% | 30,694 |
| Nov 20, 2025 | 5,070.00 | 5,187.00 | 5,070.00 | 5,127.00 | 5,127.00 | 0.51% | 22,908 |
| Nov 19, 2025 | 5,071.00 | 5,217.00 | 5,070.00 | 5,101.00 | 5,101.00 | 0.08% | 7,506 |
| Nov 18, 2025 | 5,158.00 | 5,189.00 | 5,071.00 | 5,097.00 | 5,097.00 | -0.57% | 6,535 |
| Nov 17, 2025 | 5,299.00 | 5,299.00 | 5,120.00 | 5,126.00 | 5,126.00 | -3.32% | 19,430 |
| Nov 14, 2025 | 5,449.00 | 5,449.00 | 5,244.00 | 5,302.00 | 5,302.00 | -1.83% | 57,477 |
| Nov 13, 2025 | 5,176.00 | 5,449.00 | 5,176.00 | 5,401.00 | 5,401.00 | 0.20% | 43,151 |
| Nov 12, 2025 | 5,439.00 | 5,439.00 | 5,220.00 | 5,390.00 | 5,390.00 | - | 21,700 |
| Nov 11, 2025 | 5,443.00 | 5,443.00 | 5,289.00 | 5,390.00 | 5,390.00 | -0.19% | 22,908 |
| Nov 10, 2025 | 5,339.00 | 5,499.00 | 5,137.00 | 5,400.00 | 5,400.00 | 0.45% | 43,300 |
| Nov 7, 2025 | 4,951.00 | 5,376.00 | 4,937.00 | 5,376.00 | 5,376.00 | 8.15% | 101,198 |
| Nov 6, 2025 | 4,960.00 | 4,971.00 | 4,902.00 | 4,971.00 | 4,971.00 | 0.65% | 20,811 |
| Nov 5, 2025 | 4,820.00 | 4,939.00 | 4,803.00 | 4,939.00 | 4,939.00 | -0.08% | 7,362 |
| Nov 4, 2025 | 4,822.00 | 4,943.00 | 4,800.00 | 4,943.00 | 4,943.00 | 0.28% | 10,270 |
| Nov 3, 2025 | 4,876.00 | 4,933.00 | 4,834.00 | 4,929.00 | 4,929.00 | 0.86% | 13,108 |
| Oct 31, 2025 | 4,920.00 | 5,018.00 | 4,887.00 | 4,887.00 | 4,887.00 | -1.13% | 20,972 |
| Oct 30, 2025 | 5,000.00 | 5,087.00 | 4,943.00 | 4,943.00 | 4,943.00 | -3.08% | 1,160,012 |
| Oct 29, 2025 | 4,971.00 | 5,100.00 | 4,971.00 | 5,100.00 | 5,100.00 | - | 2,061 |
| Oct 28, 2025 | 4,921.00 | 5,100.00 | 4,921.00 | 5,100.00 | 5,100.00 | 2.12% | 28,829 |
| Oct 27, 2025 | 5,051.00 | 5,081.00 | 4,919.00 | 4,994.00 | 4,994.00 | -1.75% | 147,526 |
| Oct 24, 2025 | 5,031.00 | 5,105.00 | 4,991.00 | 5,083.00 | 5,083.00 | -0.02% | 28,093 |
| Oct 23, 2025 | 4,942.00 | 5,107.00 | 4,942.00 | 5,084.00 | 5,084.00 | 0.61% | 23,773 |
| Oct 22, 2025 | 5,052.00 | 5,120.00 | 5,052.00 | 5,053.00 | 5,053.00 | -1.31% | 16,111 |
| Oct 21, 2025 | 4,950.00 | 5,120.00 | 4,950.00 | 5,120.00 | 5,120.00 | 0.31% | 20,883 |
| Oct 20, 2025 | 4,970.00 | 5,135.00 | 4,955.00 | 5,104.00 | 5,104.00 | 0.08% | 84,497 |
| Oct 17, 2025 | 5,008.00 | 5,140.00 | 5,008.00 | 5,100.00 | 5,100.00 | -0.20% | 43,953 |
| Oct 16, 2025 | 5,119.00 | 5,140.00 | 5,001.00 | 5,110.00 | 5,110.00 | 0.12% | 16,964 |
| Oct 15, 2025 | 5,040.00 | 5,151.00 | 5,040.00 | 5,104.00 | 5,104.00 | -0.31% | 54,977 |
| Oct 14, 2025 | 4,951.00 | 5,175.00 | 4,951.00 | 5,120.00 | 5,120.00 | -0.27% | 15,513 |
| Oct 13, 2025 | 5,123.00 | 5,197.00 | 4,997.00 | 5,134.00 | 5,134.00 | 0.27% | 48,660 |
| Oct 10, 2025 | 5,097.00 | 5,199.00 | 5,051.00 | 5,120.00 | 5,120.00 | -1.54% | 11,040 |
| Oct 9, 2025 | 5,123.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 50,562 |
| Oct 8, 2025 | 4,939.00 | 5,200.00 | 4,939.00 | 5,200.00 | 5,200.00 | 3.48% | 66,066 |
| Oct 7, 2025 | 5,049.00 | 5,099.00 | 4,921.00 | 5,025.00 | 5,025.00 | 0.30% | 162,944 |
| Oct 6, 2025 | 4,930.00 | 5,061.00 | 4,930.00 | 5,010.00 | 5,010.00 | 0.30% | 14,594 |
| Oct 3, 2025 | 4,937.00 | 5,100.00 | 4,937.00 | 4,995.00 | 4,995.00 | -0.08% | 5,344 |
| Oct 2, 2025 | 5,000.00 | 5,105.00 | 4,921.00 | 4,999.00 | 4,999.00 | 1.44% | 180,093 |
| Oct 1, 2025 | 5,149.00 | 5,149.00 | 4,921.00 | 4,928.00 | 4,928.00 | -0.44% | 49,004 |
| Sep 30, 2025 | 5,057.00 | 5,176.00 | 4,927.00 | 4,950.00 | 4,950.00 | -3.88% | 866,472 |
| Sep 29, 2025 | 4,923.00 | 5,150.00 | 4,921.00 | 5,150.00 | 5,150.00 | 4.67% | 17,994 |
| Sep 26, 2025 | 5,199.00 | 5,199.00 | 4,920.00 | 4,920.00 | 4,920.00 | -3.76% | 24,163 |
| Sep 25, 2025 | 5,168.00 | 5,168.00 | 5,023.00 | 5,112.00 | 5,112.00 | 0.25% | 10,509 |
| Sep 23, 2025 | 5,257.00 | 5,319.00 | 5,020.00 | 5,099.00 | 5,099.00 | -2.88% | 57,953 |
| Sep 22, 2025 | 5,329.00 | 5,340.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.02% | 9,616 |
| Sep 19, 2025 | 5,362.00 | 5,365.00 | 5,251.00 | 5,251.00 | 5,251.00 | -1.06% | 57,805 |
| Sep 18, 2025 | 5,445.00 | 5,445.00 | 5,250.00 | 5,307.00 | 5,307.00 | -2.52% | 32,138 |
| Sep 17, 2025 | 5,077.00 | 5,529.00 | 5,077.00 | 5,444.00 | 5,444.00 | 6.72% | 89,247 |
| Sep 16, 2025 | 5,181.00 | 5,181.00 | 5,100.00 | 5,101.00 | 5,101.00 | -0.49% | 40,597 |
| Sep 15, 2025 | 5,150.00 | 5,271.00 | 5,124.00 | 5,126.00 | 5,126.00 | -1.42% | 24,364 |
| Sep 12, 2025 | 5,250.00 | 5,258.00 | 5,160.00 | 5,200.00 | 5,200.00 | 0.19% | 12,588 |
| Sep 11, 2025 | 5,129.00 | 5,190.00 | 5,129.00 | 5,190.00 | 5,190.00 | 1.13% | 4,341 |
| Sep 10, 2025 | 5,171.00 | 5,220.00 | 5,132.00 | 5,132.00 | 5,132.00 | -1.35% | 2,202,926 |
| Sep 9, 2025 | 5,300.00 | 5,300.00 | 5,158.00 | 5,202.00 | 5,202.00 | 0.29% | 9,087 |
| Sep 8, 2025 | 5,300.00 | 5,300.00 | 5,124.00 | 5,187.00 | 5,187.00 | 0.84% | 48,594 |
| Sep 5, 2025 | 5,300.00 | 5,300.00 | 5,101.00 | 5,144.00 | 5,144.00 | 0.33% | 36,223 |
| Sep 4, 2025 | 5,300.00 | 5,300.00 | 5,124.00 | 5,127.00 | 5,127.00 | -0.58% | 96,920 |
| Sep 3, 2025 | 5,297.00 | 5,297.00 | 5,101.00 | 5,157.00 | 5,157.00 | -0.19% | 81,614 |
| Sep 2, 2025 | 5,320.00 | 5,320.00 | 5,100.00 | 5,167.00 | 5,167.00 | -0.71% | 61,467 |
| Sep 1, 2025 | 5,050.00 | 5,255.00 | 5,050.00 | 5,204.00 | 5,204.00 | 2.04% | 76,743 |
| Aug 29, 2025 | 5,139.00 | 5,139.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.45% | 36,990 |
| Aug 28, 2025 | 5,300.00 | 5,300.00 | 5,077.00 | 5,077.00 | 5,077.00 | -4.21% | 58,722 |
| Aug 27, 2025 | 5,160.00 | 5,300.00 | 5,103.00 | 5,300.00 | 5,300.00 | 3.37% | 11,219 |
| Aug 26, 2025 | 5,245.00 | 5,245.00 | 5,115.00 | 5,127.00 | 5,127.00 | -1.48% | 37,662 |
| Aug 25, 2025 | 5,291.00 | 5,291.00 | 5,160.00 | 5,204.00 | 5,204.00 | 0.17% | 21,720 |
| Aug 22, 2025 | 5,344.00 | 5,344.00 | 5,121.00 | 5,195.00 | 5,195.00 | 1.48% | 104,083 |
| Aug 21, 2025 | 5,100.00 | 5,172.00 | 5,100.00 | 5,119.00 | 5,119.00 | -0.47% | 26,485 |
| Aug 20, 2025 | 5,131.00 | 5,175.00 | 5,096.00 | 5,143.00 | 5,143.00 | -0.29% | 18,870 |
| Aug 19, 2025 | 5,165.00 | 5,268.00 | 5,140.00 | 5,158.00 | 5,158.00 | 0.02% | 46,344 |
| Aug 18, 2025 | 5,238.00 | 5,240.00 | 5,151.00 | 5,157.00 | 5,157.00 | -0.65% | 29,907 |
| Aug 15, 2025 | 5,299.00 | 5,299.00 | 5,151.00 | 5,191.00 | 5,191.00 | -0.15% | 33,153 |
| Aug 14, 2025 | 5,270.00 | 5,300.00 | 5,170.00 | 5,199.00 | 5,199.00 | -1.74% | 32,768 |
| Aug 13, 2025 | 5,210.00 | 5,300.00 | 5,210.00 | 5,291.00 | 5,291.00 | -0.06% | 37,216 |
| Aug 12, 2025 | 5,216.00 | 5,329.00 | 5,216.00 | 5,294.00 | 5,294.00 | 1.51% | 67,270 |
| Aug 11, 2025 | 5,276.00 | 5,298.00 | 5,210.00 | 5,215.00 | 5,215.00 | -1.31% | 196,320 |
| Aug 8, 2025 | 5,311.00 | 5,361.00 | 5,250.00 | 5,284.00 | 5,284.00 | -0.51% | 226,829 |
| Aug 7, 2025 | 5,210.00 | 5,341.00 | 5,210.00 | 5,311.00 | 5,311.00 | 0.89% | 177,712 |
| Aug 6, 2025 | 5,300.00 | 5,312.00 | 5,264.00 | 5,264.00 | 5,264.00 | -0.13% | 37,017 |
| Aug 5, 2025 | 5,210.00 | 5,330.00 | 5,210.00 | 5,271.00 | 5,271.00 | -0.45% | 84,437 |
| Aug 4, 2025 | 5,221.00 | 5,326.00 | 5,175.00 | 5,295.00 | 5,295.00 | 2.38% | 144,426 |
| Aug 1, 2025 | 5,203.00 | 5,255.00 | 5,165.00 | 5,172.00 | 5,172.00 | -1.24% | 52,613 |
| Jul 31, 2025 | 5,293.00 | 5,299.00 | 5,225.00 | 5,237.00 | 5,237.00 | -0.11% | 93,229 |
| Jul 30, 2025 | 5,200.00 | 5,260.00 | 5,193.00 | 5,243.00 | 5,243.00 | 0.29% | 68,547 |
| Jul 29, 2025 | 5,201.00 | 5,286.00 | 5,200.00 | 5,228.00 | 5,228.00 | 0.08% | 43,783 |
| Jul 28, 2025 | 5,298.00 | 5,311.00 | 5,221.00 | 5,224.00 | 5,224.00 | -0.44% | 70,630 |
| Jul 25, 2025 | 5,270.00 | 5,304.00 | 5,247.00 | 5,247.00 | 5,247.00 | -0.49% | 54,047 |
| Jul 24, 2025 | 5,270.00 | 5,314.00 | 5,267.00 | 5,273.00 | 5,273.00 | -0.26% | 44,386 |
| Jul 23, 2025 | 5,299.00 | 5,321.00 | 5,267.00 | 5,287.00 | 5,287.00 | 0.06% | 63,344 |
| Jul 22, 2025 | 5,327.00 | 5,351.00 | 5,250.00 | 5,284.00 | 5,284.00 | -0.49% | 58,425 |
| Jul 21, 2025 | 5,307.00 | 5,393.00 | 5,300.00 | 5,310.00 | 5,310.00 | 0.30% | 202,254 |
| Jul 18, 2025 | 5,260.00 | 5,322.00 | 5,244.00 | 5,294.00 | 5,294.00 | 1.13% | 447,178 |