Oceania Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.72	0.74	0.72	0.74	0.74	0.68%	476,997
Apr 28, 2026	0.72	0.73	0.72	0.73	0.73	-	495,861
Apr 24, 2026	0.74	0.74	0.72	0.73	0.73	-	184,315
Apr 23, 2026	0.72	0.73	0.71	0.73	0.73	2.10%	872,856
Apr 22, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	195,276
Apr 21, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	187,285
Apr 20, 2026	0.73	0.74	0.71	0.71	0.71	-1.39%	539,306
Apr 17, 2026	0.72	0.75	0.72	0.72	0.72	-	861,517
Apr 16, 2026	0.73	0.74	0.71	0.72	0.72	0.70%	1,250,981
Apr 15, 2026	0.73	0.73	0.72	0.72	0.72	-3.38%	223,079
Apr 14, 2026	0.70	0.74	0.70	0.74	0.74	6.47%	233,390
Apr 13, 2026	0.72	0.72	0.70	0.70	0.70	-3.47%	179,652
Apr 10, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	286,388
Apr 9, 2026	0.70	0.72	0.70	0.71	0.71	-	214,094
Apr 8, 2026	0.70	0.72	0.69	0.71	0.71	2.90%	415,987
Apr 7, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	743,220
Apr 2, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	280,546
Apr 1, 2026	0.71	0.72	0.70	0.70	0.70	-	709,290
Mar 31, 2026	0.70	0.72	0.69	0.70	0.70	1.45%	256,141
Mar 30, 2026	0.70	0.70	0.66	0.69	0.69	-2.82%	529,917
Mar 27, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	179,717
Mar 26, 2026	0.74	0.74	0.72	0.72	0.72	-3.38%	83,788
Mar 25, 2026	0.72	0.74	0.70	0.74	0.74	4.23%	219,051
Mar 24, 2026	0.73	0.74	0.70	0.71	0.71	-2.74%	387,398
Mar 23, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	1,123,973
Mar 20, 2026	0.77	0.77	0.74	0.74	0.74	-4.52%	568,578
Mar 19, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	231,153
Mar 18, 2026	0.76	0.77	0.75	0.77	0.77	1.99%	356,868
Mar 17, 2026	0.76	0.78	0.76	0.76	0.76	0.67%	343,650
Mar 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	149,995
Mar 13, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	183,372
Mar 12, 2026	0.75	0.75	0.73	0.75	0.75	-	5,869,846
Mar 11, 2026	0.76	0.77	0.74	0.75	0.75	0.67%	211,514
Mar 10, 2026	0.78	0.78	0.74	0.75	0.75	-4.49%	384,645
Mar 9, 2026	0.79	0.79	0.76	0.78	0.78	-1.27%	339,277
Mar 6, 2026	0.81	0.81	0.79	0.79	0.79	-3.07%	236,474
Mar 5, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	212,444
Mar 4, 2026	0.81	0.81	0.79	0.80	0.80	-1.24%	3,731,318
Mar 3, 2026	0.82	0.82	0.81	0.81	0.81	-1.23%	973,652
Mar 2, 2026	0.81	0.82	0.80	0.82	0.82	-1.81%	475,824
Feb 27, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	713,728
Feb 26, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	305,728
Feb 25, 2026	0.80	0.82	0.80	0.82	0.82	3.14%	361,676
Feb 24, 2026	0.81	0.82	0.80	0.80	0.80	-1.85%	269,188
Feb 23, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	133,833
Feb 20, 2026	0.82	0.83	0.80	0.83	0.83	0.61%	373,481
Feb 19, 2026	0.79	0.82	0.79	0.82	0.82	3.14%	576,291
Feb 18, 2026	0.78	0.80	0.78	0.80	0.80	1.92%	133,765
Feb 17, 2026	0.80	0.80	0.78	0.78	0.78	-3.70%	321,899
Feb 16, 2026	0.82	0.82	0.80	0.81	0.81	-0.61%	83,865
Feb 13, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	207,771
Feb 12, 2026	0.84	0.84	0.80	0.81	0.81	-1.22%	360,809
Feb 11, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	169,276
Feb 10, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	1,406,407
Feb 9, 2026	0.83	0.83	0.82	0.83	0.83	-1.20%	408,608
Feb 5, 2026	0.84	0.85	0.83	0.84	0.84	-0.60%	1,938,227
Feb 4, 2026	0.85	0.85	0.84	0.84	0.84	-1.75%	492,773
Feb 3, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	1,101,231
Feb 2, 2026	0.85	0.85	0.81	0.85	0.85	-0.59%	264,011
Jan 30, 2026	0.85	0.85	0.83	0.85	0.85	-	532,183
Jan 29, 2026	0.85	0.85	0.84	0.85	0.85	-	417,449
Jan 28, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	418,213
Jan 27, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	357,950
Jan 26, 2026	0.87	0.87	0.86	0.87	0.87	1.16%	99,425
Jan 23, 2026	0.86	0.87	0.86	0.86	0.86	-	1,092,923
Jan 22, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	361,641
Jan 21, 2026	0.86	0.87	0.85	0.87	0.87	-	358,877
Jan 20, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	287,644
Jan 19, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	101,694
Jan 16, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	139,468
Jan 15, 2026	0.91	0.91	0.90	0.90	0.90	-1.65%	161,804
Jan 14, 2026	0.91	0.91	0.91	0.91	0.91	-	1,733,256
Jan 13, 2026	0.91	0.91	0.91	0.91	0.91	-	289,598
Jan 12, 2026	0.90	0.91	0.89	0.91	0.91	0.55%	514,627
Jan 9, 2026	0.89	0.91	0.89	0.91	0.91	1.69%	2,054,538
Jan 8, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	297,229
Jan 7, 2026	0.91	0.91	0.91	0.91	0.91	-	163,712
Jan 6, 2026	0.90	0.92	0.89	0.91	0.91	0.55%	346,678
Jan 5, 2026	0.92	0.92	0.91	0.91	0.91	-1.63%	424,473
Dec 31, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	40,028
Dec 30, 2025	0.93	0.93	0.91	0.93	0.93	0.54%	267,847
Dec 29, 2025	0.92	0.93	0.92	0.92	0.92	-	89,278
Dec 24, 2025	0.92	0.92	0.92	0.92	0.92	-	11,107
Dec 23, 2025	0.93	0.93	0.91	0.92	0.92	-1.08%	378,576
Dec 22, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	229,082
Dec 19, 2025	0.90	0.93	0.89	0.92	0.92	1.66%	1,835,052
Dec 18, 2025	0.91	0.92	0.89	0.91	0.91	-	521,812
Dec 17, 2025	0.90	0.93	0.90	0.91	0.91	0.56%	1,328,614
Dec 16, 2025	0.93	0.93	0.89	0.90	0.90	-3.23%	1,112,558
Dec 15, 2025	0.93	0.93	0.90	0.93	0.93	-	401,481
Dec 12, 2025	0.90	0.93	0.88	0.93	0.93	3.33%	435,098
Dec 11, 2025	0.91	0.92	0.89	0.90	0.90	-1.10%	444,060
Dec 10, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	322,209
Dec 9, 2025	0.89	0.90	0.87	0.90	0.90	1.12%	2,201,202
Dec 8, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	404,016
Dec 5, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	1,381,700
Dec 4, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	307,805
Dec 3, 2025	0.85	0.86	0.85	0.86	0.86	0.58%	1,103,015
Dec 2, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	1,215,299
Dec 1, 2025	0.85	0.85	0.83	0.85	0.85	0.59%	820,162