Oceana Group Limited (NMSE:OCG)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 53.50
+0.02 (0.04%)
At close: Mar 2, 2026
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.04% | 1 |
| Feb 27, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.32% | 1 |
| Feb 26, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.26% | 1 |
| Feb 25, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.49% | 1 |
| Feb 24, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -2.85% | 1 |
| Feb 23, 2026 | 53.88 | 54.81 | 53.88 | 54.81 | 54.81 | 3.96% | 1,665 |
| Feb 20, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 1.00% | 1 |
| Feb 19, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -3.33% | 1 |
| Feb 18, 2026 | 53.37 | 54.00 | 53.37 | 54.00 | 54.00 | -1.82% | 164 |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.04% | 1 |
| Feb 16, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.09% | 1 |
| Feb 13, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 1.18% | 1 |
| Feb 12, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -1.96% | 1 |
| Feb 11, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.95% | 1 |
| Feb 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.18% | 1 |
| Feb 9, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.18% | 1 |
| Feb 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.61% | 1 |
| Feb 5, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.64% | 1 |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.65% | 1 |
| Feb 3, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 2.50% | 1 |
| Feb 2, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.02% | 1 |
| Jan 30, 2026 | 54.75 | 54.75 | 54.00 | 54.00 | 54.00 | -1.80% | 23,631 |
| Jan 29, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 1.29% | 1 |
| Jan 28, 2026 | 53.65 | 54.29 | 53.65 | 54.29 | 54.29 | -3.05% | 72 |
| Jan 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.79% | 1 |
| Jan 26, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -8.92% | 1 |
| Jan 23, 2026 | 60.57 | 61.00 | 60.57 | 61.00 | 61.00 | 0.83% | 2,391 |
| Jan 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.07% | 1 |
| Jan 21, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 3.92% | 1 |
| Jan 20, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.86% | 1 |
| Jan 19, 2026 | 59.09 | 59.09 | 58.69 | 58.69 | 58.69 | -0.69% | 14,353 |
| Jan 16, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 2.94% | 13,643 |
| Jan 15, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 0.72% | 1 |
| Jan 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.26% | 1 |
| Jan 13, 2026 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 3.13% | 1 |
| Jan 12, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.68% | 1 |
| Jan 9, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.37% | 1 |
| Jan 8, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -2.68% | 1 |
| Jan 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | 1 |
| Jan 6, 2026 | 54.08 | 54.50 | 54.08 | 54.50 | 54.50 | 0.18% | 7,475 |
| Jan 5, 2026 | 54.70 | 54.70 | 54.40 | 54.40 | 54.40 | -2.86% | 1,585 |
| Jan 2, 2026 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 0.47% | 49,651 |
| Dec 31, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -1.35% | 1 |
| Dec 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1 |
| Dec 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.71% | 1 |
| Dec 24, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.68% | 1 |
| Dec 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.07% | 1 |
| Dec 22, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 3.52% | 83,050 |
| Dec 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.25 | 0.45% | 1 |
| Dec 18, 2025 | 53.21 | 53.76 | 53.21 | 53.76 | 52.02 | 1.03% | 6,961 |
| Dec 17, 2025 | 53.21 | 53.21 | 52.97 | 53.21 | 51.49 | 1.86% | 1,199 |
| Dec 15, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 50.55 | -0.42% | 1 |
| Dec 12, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 50.76 | 1.20% | 1 |
| Dec 11, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 50.16 | -0.38% | 1 |
| Dec 10, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 50.35 | -0.91% | 1 |
| Dec 9, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 50.82 | -2.67% | 1 |
| Dec 8, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 52.21 | 1.26% | 1 |
| Dec 5, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 51.56 | -0.95% | 1 |
| Dec 4, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 52.06 | -2.06% | 1 |
| Dec 3, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 53.15 | 1.97% | 1 |
| Dec 2, 2025 | 53.01 | 53.87 | 53.01 | 53.87 | 52.12 | 4.10% | 9,409 |
| Dec 1, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 50.07 | -2.19% | 1 |
| Nov 28, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 51.20 | -0.45% | 1 |
| Nov 27, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 51.43 | -1.12% | 1 |
| Nov 26, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 52.01 | 2.38% | 1 |
| Nov 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.80 | 1.65% | 1 |
| Nov 24, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 49.98 | - | 1 |
| Nov 21, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 49.98 | 0.74% | 1 |
| Nov 20, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 49.61 | 0.51% | 1 |
| Nov 19, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 49.36 | 0.08% | 1 |
| Nov 18, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 49.32 | -0.57% | 1 |
| Nov 17, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 49.60 | -3.32% | 1 |
| Nov 14, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 51.30 | -1.83% | 1 |
| Nov 13, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 52.26 | 0.20% | 1 |
| Nov 12, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 52.15 | - | 1 |
| Nov 11, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 52.15 | -0.19% | 1 |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.25 | 0.45% | 1 |
| Nov 7, 2025 | 49.43 | 53.76 | 49.43 | 53.76 | 52.02 | 8.15% | 11,295 |
| Nov 6, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 48.10 | 0.65% | 1 |
| Nov 5, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 47.79 | -0.08% | 1 |
| Nov 4, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 47.83 | 0.28% | 1 |
| Nov 3, 2025 | 48.81 | 49.29 | 48.81 | 49.29 | 47.69 | 0.86% | 55,524 |
| Oct 31, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 47.29 | -1.13% | 1 |
| Oct 30, 2025 | 50.14 | 50.14 | 49.43 | 49.43 | 47.83 | -3.08% | 942,987 |
| Oct 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.35 | - | 1 |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.35 | 2.12% | 1 |
| Oct 27, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 48.32 | -1.75% | 1 |
| Oct 24, 2025 | 51.00 | 51.00 | 50.83 | 50.83 | 49.18 | -0.02% | 803 |
| Oct 23, 2025 | 51.00 | 51.00 | 50.84 | 50.84 | 49.19 | 0.61% | 690 |
| Oct 22, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 48.89 | -1.31% | 1 |
| Oct 21, 2025 | 50.97 | 51.20 | 50.97 | 51.20 | 49.54 | 0.31% | 9,639 |
| Oct 20, 2025 | 51.01 | 51.04 | 51.01 | 51.04 | 49.39 | 0.08% | 57,138 |
| Oct 17, 2025 | 50.74 | 51.00 | 50.74 | 51.00 | 49.35 | -0.20% | 8,742 |
| Oct 16, 2025 | 51.00 | 51.10 | 51.00 | 51.10 | 49.44 | 0.12% | 97 |
| Oct 15, 2025 | 51.00 | 51.04 | 51.00 | 51.04 | 49.39 | -0.31% | 7,525 |
| Oct 14, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 49.54 | -0.27% | 1 |
| Oct 13, 2025 | 50.97 | 51.34 | 50.97 | 51.34 | 49.68 | 0.27% | 14,140 |
| Oct 10, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 49.54 | -1.54% | 1 |
| Oct 9, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 50.31 | - | 2,621 |
| Oct 8, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 50.31 | 3.48% | 179,760 |