Skip to main content
Oceania Healthcare Limited (NZE:OCA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.880
+0.010 (1.15%)
At close: Dec 5, 2025

Oceania Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.870.880.870.880.881.15%1,381,700
Dec 4, 20250.860.870.860.870.871.16%307,805
Dec 3, 20250.850.860.850.860.860.58%1,103,015
Dec 2, 20250.850.860.850.860.860.59%1,215,299
Dec 1, 20250.850.850.830.850.850.59%820,162
Nov 28, 20250.830.850.830.850.851.20%100,073
Nov 27, 20250.840.850.830.840.84-0.60%369,947
Nov 26, 20250.830.840.830.840.841.20%303,693
Nov 25, 20250.810.840.810.830.832.47%1,307,366
Nov 24, 20250.800.820.800.810.81-1.22%471,810
Nov 21, 20250.800.820.780.820.82-0.61%703,241
Nov 20, 20250.820.830.810.830.83-1.20%191,628
Nov 19, 20250.830.840.820.840.84-299,669
Nov 18, 20250.820.840.810.840.841.21%1,018,268
Nov 17, 20250.820.830.790.830.831.85%1,699,847
Nov 14, 20250.820.820.810.810.81-409,264
Nov 13, 20250.830.830.810.810.81-1.82%1,795,733
Nov 12, 20250.810.830.810.830.832.48%1,102,129
Nov 11, 20250.810.820.810.810.81-1.23%398,365
Nov 10, 20250.830.830.810.820.82-1.21%172,820
Nov 7, 20250.810.830.810.830.832.48%180,133
Nov 6, 20250.820.830.810.810.81-1.83%265,398
Nov 5, 20250.800.820.800.820.821.23%2,440,722
Nov 4, 20250.800.810.800.810.811.25%536,457
Nov 3, 20250.780.800.780.800.801.27%1,224,503
Oct 31, 20250.780.790.770.790.792.60%2,103,972
Oct 30, 20250.780.780.770.770.77-1.28%542,426
Oct 29, 20250.770.780.770.780.781.30%1,377,991
Oct 28, 20250.780.780.770.770.77-289,363
Oct 24, 20250.760.790.750.770.772.67%353,466
Oct 23, 20250.760.760.750.750.75-0.66%2,200,349
Oct 22, 20250.770.770.750.760.76-1.31%477,021
Oct 21, 20250.760.770.760.770.771.32%987,846
Oct 20, 20250.750.760.750.760.76-0.66%515,302
Oct 17, 20250.760.770.750.760.760.66%385,203
Oct 16, 20250.760.770.760.760.76-375,805
Oct 15, 20250.750.760.750.760.760.67%377,422
Oct 14, 20250.740.760.740.750.75-1,750,584
Oct 13, 20250.730.750.720.750.752.04%608,567
Oct 10, 20250.750.750.740.740.74-2.00%421,987
Oct 9, 20250.750.750.730.750.751.35%251,863
Oct 8, 20250.720.750.720.740.742.78%364,569
Oct 7, 20250.710.740.700.720.722.13%632,552
Oct 6, 20250.700.710.690.710.710.71%443,204
Oct 3, 20250.680.700.670.700.704.48%706,270
Oct 2, 20250.680.680.670.670.67-379,298
Oct 1, 20250.690.690.670.670.67-2.90%262,755
Sep 30, 20250.690.690.680.690.691.47%385,220
Sep 29, 20250.670.690.670.680.681.49%220,144
Sep 26, 20250.670.670.670.670.67-142,959
Sep 25, 20250.680.680.660.670.67-0.74%195,607
Sep 24, 20250.670.680.660.680.680.75%332,286
Sep 23, 20250.680.680.670.670.67-1.47%211,792
Sep 22, 20250.680.690.680.680.68-108,883
Sep 19, 20250.670.680.670.680.681.49%906,982
Sep 18, 20250.680.690.670.670.67-2.90%299,329
Sep 17, 20250.690.690.670.690.690.73%512,138
Sep 16, 20250.690.690.670.690.69-0.72%694,481
Sep 15, 20250.690.700.680.690.691.47%178,973
Sep 12, 20250.680.700.670.680.68-0.73%346,024
Sep 11, 20250.690.710.680.690.69-78,071
Sep 10, 20250.710.710.690.690.69-3.52%220,023
Sep 9, 20250.700.710.680.710.711.43%294,882
Sep 8, 20250.700.700.690.700.70-374,344
Sep 5, 20250.680.700.670.700.701.45%261,815
Sep 4, 20250.660.690.660.690.694.55%423,655
Sep 3, 20250.660.670.660.660.66-383,700
Sep 2, 20250.640.670.630.660.664.76%491,574
Sep 1, 20250.630.630.620.630.63-452,277
Aug 29, 20250.630.640.620.630.63-735,984
Aug 28, 20250.630.640.630.630.63-1.56%141,175
Aug 27, 20250.650.650.630.640.64-221,827
Aug 26, 20250.660.660.640.640.64-3.03%425,803
Aug 25, 20250.650.660.650.660.661.54%365,061
Aug 22, 20250.660.670.650.650.65-1.52%233,731
Aug 21, 20250.660.670.650.660.66-350,819
Aug 20, 20250.660.680.660.660.66-1.49%436,340
Aug 19, 20250.650.670.650.670.67-345,630
Aug 18, 20250.650.670.650.670.671.52%143,476
Aug 15, 20250.660.670.650.660.66-224,980
Aug 14, 20250.650.670.650.660.661.54%194,208
Aug 13, 20250.660.680.650.650.65-1.52%504,469
Aug 12, 20250.660.680.660.660.66-522,486
Aug 11, 20250.660.680.660.660.66-284,526
Aug 8, 20250.690.690.660.660.66-2.94%313,374
Aug 7, 20250.670.690.670.680.681.49%1,012,478
Aug 6, 20250.690.700.670.670.67-2.90%553,479
Aug 5, 20250.690.700.690.690.69-529,301
Aug 4, 20250.690.700.690.690.69-976,541
Aug 1, 20250.690.700.690.690.69-215,699
Jul 31, 20250.690.700.690.690.69-888,827
Jul 30, 20250.700.700.690.690.69-395,082
Jul 29, 20250.700.700.690.690.69-2.82%169,534
Jul 28, 20250.700.710.700.710.712.90%167,020
Jul 25, 20250.700.700.690.690.69-276,965
Jul 24, 20250.700.710.690.690.69-406,920
Jul 23, 20250.700.700.680.690.69-2.82%297,534
Jul 22, 20250.700.720.690.710.711.43%239,652
Jul 21, 20250.720.720.690.700.70-1.41%297,247
Jul 18, 20250.730.730.700.710.71-2.74%134,983