Oceana Group Limited (NMSE:OCG)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 53.29
-0.51 (-0.95%)
At close: Dec 5, 2025
Oceana Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.95% | 1 |
| Dec 4, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -2.06% | 1 |
| Dec 3, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 1.97% | 1 |
| Dec 2, 2025 | 53.01 | 53.87 | 53.01 | 53.87 | 53.87 | 4.10% | 9,409 |
| Dec 1, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -2.19% | 1 |
| Nov 28, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.45% | 1 |
| Nov 27, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -1.12% | 1 |
| Nov 26, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 2.38% | 1 |
| Nov 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.65% | 1 |
| Nov 24, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - | 1 |
| Nov 21, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.74% | 1 |
| Nov 20, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.51% | 1 |
| Nov 19, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.08% | 1 |
| Nov 18, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.57% | 1 |
| Nov 17, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -3.32% | 1 |
| Nov 14, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -1.83% | 1 |
| Nov 13, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.20% | 1 |
| Nov 12, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 1 |
| Nov 11, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.19% | 1 |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.45% | 1 |
| Nov 7, 2025 | 49.43 | 53.76 | 49.43 | 53.76 | 53.76 | 8.15% | 11,295 |
| Nov 6, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.65% | 1 |
| Nov 5, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.08% | 1 |
| Nov 4, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.28% | 1 |
| Nov 3, 2025 | 48.81 | 49.29 | 48.81 | 49.29 | 49.29 | 0.86% | 55,524 |
| Oct 31, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.13% | 1 |
| Oct 30, 2025 | 50.14 | 50.14 | 49.43 | 49.43 | 49.43 | -3.08% | 942,987 |
| Oct 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1 |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.12% | 1 |
| Oct 27, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.75% | 1 |
| Oct 24, 2025 | 51.00 | 51.00 | 50.83 | 50.83 | 50.83 | -0.02% | 803 |
| Oct 23, 2025 | 51.00 | 51.00 | 50.84 | 50.84 | 50.84 | 0.61% | 690 |
| Oct 22, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -1.31% | 1 |
| Oct 21, 2025 | 50.97 | 51.20 | 50.97 | 51.20 | 51.20 | 0.31% | 9,639 |
| Oct 20, 2025 | 51.01 | 51.04 | 51.01 | 51.04 | 51.04 | 0.08% | 57,138 |
| Oct 17, 2025 | 50.74 | 51.00 | 50.74 | 51.00 | 51.00 | -0.20% | 8,742 |
| Oct 16, 2025 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | 0.12% | 97 |
| Oct 15, 2025 | 51.00 | 51.04 | 51.00 | 51.04 | 51.04 | -0.31% | 7,525 |
| Oct 14, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.27% | 1 |
| Oct 13, 2025 | 50.97 | 51.34 | 50.97 | 51.34 | 51.34 | 0.27% | 14,140 |
| Oct 10, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.54% | 1 |
| Oct 9, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 2,621 |
| Oct 8, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 3.48% | 179,760 |
| Oct 7, 2025 | 50.25 | 50.25 | 50.24 | 50.25 | 50.25 | 0.30% | 89,761 |
| Oct 6, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.30% | 1 |
| Oct 3, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.08% | 1 |
| Oct 2, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 1.44% | 1 |
| Oct 1, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.44% | 1 |
| Sep 30, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -3.88% | 1 |
| Sep 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.67% | 1 |
| Sep 26, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.76% | 1 |
| Sep 25, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.25% | 1 |
| Sep 23, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -2.88% | 1 |
| Sep 22, 2025 | 52.51 | 52.51 | 52.50 | 52.50 | 52.50 | -1.07% | 2 |
| Sep 18, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -2.52% | 1 |
| Sep 17, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 6.72% | 1 |
| Sep 16, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.49% | 1 |
| Sep 15, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -1.42% | 1 |
| Sep 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.19% | 1 |
| Sep 11, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.13% | 1 |
| Sep 10, 2025 | 52.00 | 52.00 | 51.32 | 51.32 | 51.32 | -1.35% | 15,001 |
| Sep 9, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.29% | 1 |
| Sep 8, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.84% | 1 |
| Sep 5, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.33% | 1 |
| Sep 4, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.58% | 1 |
| Sep 3, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.19% | 1 |
| Sep 2, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.71% | 1 |
| Sep 1, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 2.04% | 1 |
| Aug 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.45% | 1 |
| Aug 28, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -4.21% | 1 |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.37% | 1 |
| Aug 26, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -1.48% | 1 |
| Aug 25, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.17% | 1 |
| Aug 22, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 1.48% | 1 |
| Aug 21, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.47% | 1 |
| Aug 20, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.29% | 1 |
| Aug 19, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.02% | 1 |
| Aug 18, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.65% | 1 |
| Aug 15, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.15% | 1 |
| Aug 14, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -1.74% | 1 |
| Aug 13, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.06% | 1 |
| Aug 12, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 1.51% | 1 |
| Aug 11, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.31% | 1 |
| Aug 8, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.51% | 1 |
| Aug 7, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.89% | 1 |
| Aug 6, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.13% | 1 |
| Aug 5, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.45% | 1 |
| Aug 4, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 2.38% | 1 |
| Aug 1, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -1.24% | 1 |
| Jul 31, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.11% | 1 |
| Jul 30, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.29% | 1 |
| Jul 29, 2025 | 52.61 | 52.61 | 52.28 | 52.28 | 52.28 | 0.08% | 7,501 |
| Jul 28, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.44% | 1 |
| Jul 25, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.49% | 1 |
| Jul 24, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.26% | 1 |
| Jul 23, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.06% | 1 |
| Jul 22, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.49% | 1 |
| Jul 21, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.30% | 1 |
| Jul 18, 2025 | 52.59 | 52.94 | 52.59 | 52.94 | 52.94 | 1.13% | 308,742 |
| Jul 17, 2025 | 52.60 | 52.60 | 52.35 | 52.35 | 52.35 | -0.48% | 81,875 |