Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.680	0.680	0.680	0.680	0.680	1,300
2026-02-04	0.730	0.735	0.725	0.725	0.725	9,351
2026-02-03	0.720	0.720	0.720	0.720	0.720	0
2026-02-02	0.720	0.720	0.720	0.720	0.720	0
2026-01-30	0.700	0.720	0.700	0.720	0.720	2,856
2026-01-29	0.740	0.740	0.740	0.740	0.740	23
2026-01-28	0.735	0.740	0.735	0.740	0.740	83
2026-01-27	0.730	0.730	0.730	0.730	0.730	0
2026-01-23	0.730	0.730	0.730	0.730	0.730	0
2026-01-22	0.730	0.730	0.730	0.730	0.730	0
2026-01-21	0.720	0.730	0.720	0.730	0.730	18,789
2026-01-20	0.775	0.775	0.670	0.720	0.720	47,264
2026-01-19	0.775	0.775	0.770	0.770	0.770	144
2026-01-16	0.775	0.775	0.775	0.775	0.775	16
2026-01-15	0.785	0.785	0.715	0.755	0.755	14,509
2026-01-14	0.790	0.790	0.780	0.785	0.785	5,002
2026-01-13	0.790	0.790	0.790	0.790	0.790	1,300
2026-01-12	0.820	0.820	0.780	0.780	0.780	71,131
2026-01-09	0.765	0.820	0.765	0.820	0.820	16,484
2026-01-08	0.775	0.775	0.750	0.760	0.760	69,077
2026-01-07	0.760	0.760	0.760	0.760	0.760	0
2026-01-06	0.760	0.760	0.760	0.760	0.760	0
2026-01-05	0.805	0.805	0.760	0.760	0.760	4,026
2026-01-02	0.800	0.800	0.800	0.800	0.800	23
2025-12-31	0.800	0.800	0.800	0.800	0.800	0
2025-12-30	0.800	0.800	0.800	0.800	0.800	77
2025-12-29	0.800	0.805	0.800	0.800	0.800	1,893
2025-12-24	0.800	0.800	0.800	0.800	0.800	7
2025-12-23	0.795	0.795	0.795	0.795	0.795	2,339
2025-12-22	0.755	0.755	0.755	0.755	0.755	0
2025-12-19	0.755	0.755	0.755	0.755	0.755	0
2025-12-18	0.755	0.755	0.755	0.755	0.755	0
2025-12-17	0.805	0.810	0.755	0.755	0.755	762
2025-12-16	0.780	0.780	0.780	0.780	0.780	111
2025-12-15	0.775	0.775	0.775	0.775	0.775	0
2025-12-12	0.780	0.780	0.775	0.775	0.775	3,351
2025-12-11	0.775	0.775	0.770	0.775	0.775	4,491
2025-12-10	0.770	0.770	0.770	0.770	0.770	2
2025-12-09	0.765	0.765	0.765	0.765	0.765	0
2025-12-08	0.760	0.765	0.760	0.765	0.765	2,649
2025-12-05	0.755	0.760	0.755	0.760	0.760	2,634
2025-12-04	0.750	0.755	0.750	0.755	0.755	70,866
2025-12-03	0.750	0.750	0.745	0.745	0.745	1,394
2025-12-02	0.750	0.750	0.750	0.750	0.750	66
2025-12-01	0.715	0.750	0.715	0.750	0.750	66,193
2025-11-28	0.740	0.740	0.740	0.740	0.740	124
2025-11-27	0.740	0.740	0.740	0.740	0.740	3,014
2025-11-26	0.740	0.740	0.740	0.740	0.740	757
2025-11-25	0.710	0.710	0.710	0.710	0.710	3,030
2025-11-24	0.725	0.725	0.700	0.700	0.700	1,824
2025-11-21	0.725	0.725	0.725	0.725	0.725	6
2025-11-20	0.725	0.725	0.725	0.725	0.725	0
2025-11-19	0.725	0.725	0.725	0.725	0.725	2
2025-11-18	0.720	0.720	0.720	0.720	0.720	0
2025-11-17	0.720	0.720	0.720	0.720	0.720	33
2025-11-14	0.720	0.720	0.720	0.720	0.720	6
2025-11-13	0.715	0.720	0.715	0.720	0.720	696
2025-11-12	0.710	0.710	0.710	0.710	0.710	60
2025-11-11	0.705	0.710	0.705	0.710	0.710	61
2025-11-10	0.700	0.700	0.700	0.700	0.700	2,115

← NewerPage 4 of 22 · 1,269 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.