Oceania Healthcare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.540	0.540	0.540	0.540	0.540	6
2026-10-19	0.540	0.543	0.540	0.540	0.540	1,090
2026-10-16	0.535	0.535	0.535	0.535	0.535	0
2026-10-15	0.535	0.535	0.535	0.535	0.535	0
2026-10-14	0.535	0.535	0.535	0.535	0.535	0
2026-10-13	0.535	0.535	0.535	0.535	0.535	12
2026-10-12	0.535	0.535	0.535	0.535	0.535	23
2026-10-09	0.550	0.550	0.550	0.550	0.550	0
2026-10-08	0.550	0.550	0.550	0.550	0.550	28
2026-10-07	0.550	0.550	0.550	0.550	0.550	0
2026-10-06	0.550	0.550	0.550	0.550	0.550	0
2026-10-05	0.550	0.550	0.550	0.550	0.550	1,504
2026-10-02	0.595	0.595	0.595	0.595	0.595	0
2026-10-01	0.595	0.595	0.595	0.595	0.595	0
2026-09-30	0.595	0.595	0.595	0.595	0.595	77
2026-09-29	0.595	0.595	0.595	0.595	0.595	0
2026-09-28	0.595	0.595	0.595	0.595	0.595	0
2026-09-25	0.595	0.595	0.595	0.595	0.595	0
2026-09-24	0.595	0.595	0.595	0.595	0.595	0
2026-09-23	0.595	0.595	0.595	0.595	0.595	12,018
2026-09-22	0.525	0.525	0.525	0.525	0.525	0
2026-09-21	0.525	0.525	0.525	0.525	0.525	0
2026-09-18	0.525	0.525	0.525	0.525	0.525	0
2026-09-17	0.525	0.525	0.525	0.525	0.525	398
2026-09-16	0.575	0.575	0.525	0.525	0.525	581
2026-09-15	0.600	0.600	0.600	0.600	0.600	0
2026-09-14	0.610	0.610	0.600	0.600	0.600	1,668
2026-09-11	0.610	0.610	0.610	0.610	0.610	0
2026-09-10	0.610	0.610	0.610	0.610	0.610	0
2026-09-09	0.665	0.665	0.610	0.610	0.610	1,678
2026-09-08	0.655	0.665	0.630	0.665	0.665	643
2026-09-07	0.660	0.680	0.660	0.680	0.680	57
2026-09-04	0.655	0.655	0.655	0.655	0.655	0
2026-09-03	0.655	0.655	0.655	0.655	0.655	0
2026-09-02	0.655	0.655	0.655	0.655	0.655	0
2026-09-01	0.655	0.655	0.655	0.655	0.655	0
2026-08-31	0.655	0.655	0.655	0.655	0.655	0
2026-08-28	0.655	0.655	0.655	0.655	0.655	0
2026-08-27	0.663	0.675	0.640	0.655	0.655	14,101
2026-08-26	0.675	0.675	0.675	0.675	0.675	2
2026-08-25	0.680	0.680	0.675	0.675	0.675	7
2026-08-24	0.675	0.680	0.670	0.675	0.675	53,031
2026-08-21	0.670	0.675	0.670	0.675	0.675	46,661
2026-08-20	0.675	0.675	0.665	0.670	0.670	200,019
2026-08-19	0.665	0.665	0.665	0.665	0.665	0
2026-08-18	0.665	0.670	0.665	0.665	0.665	77,850
2026-08-17	0.660	0.660	0.660	0.660	0.660	0
2026-08-14	0.655	0.660	0.655	0.660	0.660	43,517
2026-08-13	0.660	0.660	0.650	0.655	0.655	45,504
2026-08-12	0.670	0.670	0.665	0.670	0.670	35,765
2026-08-11	0.675	0.675	0.670	0.670	0.670	151
2026-08-10	0.670	0.670	0.665	0.670	0.670	76,181
2026-08-07	0.695	0.695	0.660	0.660	0.660	120,930
2026-08-06	0.680	0.695	0.680	0.695	0.695	17,422
2026-08-05	0.655	0.675	0.655	0.670	0.670	75,381
2026-08-04	0.650	0.650	0.640	0.640	0.640	36,490
2026-08-03	0.650	0.655	0.618	0.635	0.635	81,604
2026-07-31	0.620	0.620	0.620	0.620	0.620	0
2026-07-30	0.625	0.625	0.620	0.620	0.620	3,184
2026-07-29	0.610	0.630	0.610	0.625	0.625	82,842

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0104 NZD
2022-12-05	0.0190 NZD
2022-06-06	0.0177 NZD
2021-12-03	0.0171 NZD
2021-06-07	0.0165 NZD
2021-02-09	0.0103 NZD
2020-07-31	0.0095 NZD
2020-02-07	0.0188 NZD
2019-08-09	0.0212 NZD
2019-02-08	0.0170 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.