Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.710	0.710	0.710	0.710	0.710	3
2025-11-06	0.705	0.705	0.705	0.705	0.705	841
2025-11-05	0.700	0.700	0.700	0.700	0.700	16,359
2025-11-04	0.695	0.700	0.695	0.700	0.700	11,078
2025-11-03	0.695	0.695	0.693	0.693	0.693	1,491
2025-10-31	0.680	0.680	0.680	0.680	0.680	0
2025-10-30	0.680	0.680	0.680	0.680	0.680	234
2025-10-29	0.685	0.685	0.685	0.685	0.685	38
2025-10-28	0.690	0.690	0.680	0.680	0.680	7,814
2025-10-27	0.690	0.690	0.690	0.690	0.690	0
2025-10-24	0.690	0.690	0.670	0.690	0.690	13,959
2025-10-23	0.640	0.645	0.640	0.640	0.640	4,425
2025-10-22	0.610	0.610	0.610	0.610	0.610	0
2025-10-21	0.610	0.610	0.610	0.610	0.610	0
2025-10-20	0.620	0.625	0.610	0.610	0.610	52,191
2025-10-17	0.610	0.610	0.610	0.610	0.610	0
2025-10-16	0.610	0.610	0.610	0.610	0.610	1,000
2025-10-15	0.570	0.570	0.570	0.570	0.570	0
2025-10-14	0.570	0.570	0.570	0.570	0.570	0
2025-10-13	0.570	0.570	0.570	0.570	0.570	0
2025-10-10	0.570	0.570	0.570	0.570	0.570	0
2025-10-09	0.660	0.660	0.570	0.570	0.570	5,157
2025-10-08	0.575	0.650	0.575	0.640	0.640	27,014
2025-10-07	0.550	0.550	0.550	0.550	0.550	0
2025-10-06	0.550	0.550	0.550	0.550	0.550	0
2025-10-03	0.550	0.550	0.550	0.550	0.550	0
2025-10-02	0.550	0.550	0.550	0.550	0.550	0
2025-10-01	0.550	0.550	0.550	0.550	0.550	0
2025-09-30	0.550	0.550	0.550	0.550	0.550	0
2025-09-29	0.550	0.550	0.550	0.550	0.550	1
2025-09-26	0.550	0.550	0.550	0.550	0.550	15
2025-09-25	0.550	0.550	0.550	0.550	0.550	405
2025-09-24	0.605	0.605	0.605	0.605	0.605	60
2025-09-23	0.600	0.605	0.600	0.605	0.605	68
2025-09-22	0.600	0.600	0.600	0.600	0.600	0
2025-09-19	0.600	0.600	0.600	0.600	0.600	0
2025-09-18	0.600	0.600	0.600	0.600	0.600	0
2025-09-17	0.600	0.600	0.600	0.600	0.600	0
2025-09-16	0.610	0.610	0.600	0.600	0.600	12,277
2025-09-15	0.620	0.620	0.620	0.620	0.620	3,249
2025-09-12	0.615	0.615	0.610	0.610	0.610	83,472
2025-09-11	0.605	0.605	0.605	0.605	0.605	20
2025-09-10	0.600	0.600	0.595	0.600	0.600	4,981
2025-09-09	0.600	0.600	0.600	0.600	0.600	0
2025-09-08	0.600	0.600	0.600	0.600	0.600	0
2025-09-05	0.600	0.600	0.600	0.600	0.600	0
2025-09-04	0.600	0.600	0.595	0.600	0.600	21,339
2025-09-03	0.595	0.595	0.595	0.595	0.595	30
2025-09-02	0.595	0.595	0.595	0.595	0.595	976
2025-09-01	0.600	0.600	0.600	0.600	0.600	400
2025-08-29	0.600	0.600	0.600	0.600	0.600	0
2025-08-28	0.600	0.600	0.600	0.600	0.600	150
2025-08-27	0.605	0.605	0.605	0.605	0.605	0
2025-08-26	0.610	0.610	0.580	0.605	0.605	2,965
2025-08-25	0.610	0.610	0.610	0.610	0.610	21
2025-08-22	0.610	0.625	0.610	0.625	0.625	9,975
2025-08-21	0.640	0.640	0.640	0.640	0.640	916
2025-08-20	0.605	0.605	0.605	0.605	0.605	795
2025-08-19	0.600	0.600	0.600	0.600	0.600	1,323
2025-08-18	0.600	0.600	0.600	0.600	0.600	2,451

← NewerPage 5 of 22 · 1,265 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.