Skip to main content
Oceania Healthcare Limited (NZE:OCA)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.790
-0.025 (-3.07%)
At close: Mar 6, 2026

Oceania Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.810.810.790.790.79-3.07%236,474
Mar 5, 20260.800.820.800.820.822.52%212,444
Mar 4, 20260.810.810.790.800.80-1.24%3,731,318
Mar 3, 20260.820.820.810.810.81-1.23%973,652
Mar 2, 20260.810.820.800.820.82-1.81%475,824
Feb 27, 20260.810.830.810.830.832.47%713,728
Feb 26, 20260.820.820.810.810.81-1.22%305,728
Feb 25, 20260.800.820.800.820.823.14%361,676
Feb 24, 20260.810.820.800.800.80-1.85%269,188
Feb 23, 20260.830.830.810.810.81-1.82%133,833
Feb 20, 20260.820.830.800.830.830.61%373,481
Feb 19, 20260.790.820.790.820.823.14%576,291
Feb 18, 20260.780.800.780.800.801.92%133,765
Feb 17, 20260.800.800.780.780.78-3.70%321,899
Feb 16, 20260.820.820.800.810.81-0.61%83,865
Feb 13, 20260.810.820.810.820.820.62%207,771
Feb 12, 20260.840.840.800.810.81-1.22%360,809
Feb 11, 20260.830.830.820.820.82-1.20%169,276
Feb 10, 20260.820.830.820.830.830.61%1,406,407
Feb 9, 20260.830.830.820.830.83-1.20%408,608
Feb 5, 20260.840.850.830.840.84-0.60%1,938,227
Feb 4, 20260.850.850.840.840.84-1.75%492,773
Feb 3, 20260.840.860.840.860.861.18%1,101,231
Feb 2, 20260.850.850.810.850.85-0.59%264,011
Jan 30, 20260.850.850.830.850.85-532,183
Jan 29, 20260.850.850.840.850.85-417,449
Jan 28, 20260.860.870.850.850.85-1.16%418,213
Jan 27, 20260.870.870.850.860.86-1.15%357,950
Jan 26, 20260.870.870.860.870.871.16%99,425
Jan 23, 20260.860.870.860.860.86-1,092,923
Jan 22, 20260.870.870.860.860.86-1.15%361,641
Jan 21, 20260.860.870.850.870.87-358,877
Jan 20, 20260.850.870.850.870.871.16%287,644
Jan 19, 20260.880.880.860.860.86-2.27%101,694
Jan 16, 20260.890.890.880.880.88-1.68%139,468
Jan 15, 20260.910.910.900.900.90-1.65%161,804
Jan 14, 20260.910.910.910.910.91-1,733,256
Jan 13, 20260.910.910.910.910.91-289,598
Jan 12, 20260.900.910.890.910.910.55%514,627
Jan 9, 20260.890.910.890.910.911.69%2,054,538
Jan 8, 20260.910.910.890.890.89-2.20%297,229
Jan 7, 20260.910.910.910.910.91-163,712
Jan 6, 20260.900.920.890.910.910.55%346,678
Jan 5, 20260.920.920.910.910.91-1.63%424,473
Dec 31, 20250.930.930.920.920.92-0.54%40,028
Dec 30, 20250.930.930.910.930.930.54%267,847
Dec 29, 20250.920.930.920.920.92-89,278
Dec 24, 20250.920.920.920.920.92-11,107
Dec 23, 20250.930.930.910.920.92-1.08%378,576
Dec 22, 20250.920.930.910.930.931.09%229,082
Dec 19, 20250.900.930.890.920.921.66%1,835,052
Dec 18, 20250.910.920.890.910.91-521,812
Dec 17, 20250.900.930.900.910.910.56%1,328,614
Dec 16, 20250.930.930.890.900.90-3.23%1,112,558
Dec 15, 20250.930.930.900.930.93-401,481
Dec 12, 20250.900.930.880.930.933.33%435,098
Dec 11, 20250.910.920.890.900.90-1.10%444,060
Dec 10, 20250.900.910.900.910.911.11%322,209
Dec 9, 20250.890.900.870.900.901.12%2,201,202
Dec 8, 20250.880.890.870.890.891.14%404,016
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