Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,803.00 | 6,978.00 | 6,742.00 | 6,857.00 | 6,857.00 | 50,570 |
| 2026-07-21 | 6,876.00 | 7,135.00 | 6,876.00 | 6,999.00 | 6,999.00 | 147,852 |
| 2026-07-20 | 6,756.00 | 7,115.00 | 6,756.00 | 7,115.00 | 7,115.00 | 40,985 |
| 2026-07-17 | 6,950.00 | 6,950.00 | 6,785.00 | 6,834.00 | 6,834.00 | 256,436 |
| 2026-07-16 | 7,001.00 | 7,049.00 | 6,811.00 | 6,913.00 | 6,913.00 | 80,189 |
| 2026-07-15 | 7,155.00 | 7,155.00 | 7,001.00 | 7,001.00 | 7,001.00 | 24,441 |
| 2026-07-14 | 7,016.00 | 7,181.00 | 7,010.00 | 7,181.00 | 7,181.00 | 53,652 |
| 2026-07-13 | 6,914.00 | 7,223.00 | 6,910.00 | 7,100.00 | 7,100.00 | 112,567 |
| 2026-07-10 | 7,023.00 | 7,223.00 | 7,000.00 | 7,000.00 | 7,000.00 | 203,701 |
| 2026-07-09 | 6,816.00 | 7,170.00 | 6,816.00 | 7,170.00 | 7,170.00 | 23,448 |
| 2026-07-08 | 6,840.00 | 6,980.00 | 6,737.00 | 6,980.00 | 6,980.00 | 68,224 |
| 2026-07-07 | 6,684.00 | 6,842.00 | 6,684.00 | 6,842.00 | 6,842.00 | 17,911 |
| 2026-07-06 | 6,855.00 | 6,931.00 | 6,712.00 | 6,931.00 | 6,931.00 | 47,222 |
| 2026-07-03 | 6,900.00 | 6,977.00 | 6,741.00 | 6,813.00 | 6,813.00 | 57,624 |
| 2026-07-02 | 6,850.00 | 7,149.00 | 6,850.00 | 6,884.00 | 6,884.00 | 112,044 |
| 2026-07-01 | 6,621.00 | 6,900.00 | 6,621.00 | 6,900.00 | 6,900.00 | 103,989 |
| 2026-06-30 | 6,776.00 | 6,991.00 | 6,644.00 | 6,804.00 | 6,804.00 | 154,247 |
| 2026-06-29 | 6,669.00 | 6,704.00 | 6,452.00 | 6,704.00 | 6,704.00 | 221,062 |
| 2026-06-26 | 6,675.00 | 6,709.00 | 6,675.00 | 6,698.00 | 6,698.00 | 5,014 |
| 2026-06-25 | 6,704.00 | 6,740.00 | 6,677.00 | 6,709.00 | 6,709.00 | 18,717 |
| 2026-06-24 | 6,764.00 | 6,764.00 | 6,616.00 | 6,707.00 | 6,707.00 | 26,363 |
| 2026-06-23 | 6,700.00 | 6,839.00 | 6,695.00 | 6,800.00 | 6,798.90 | 27,133 |
| 2026-06-22 | 6,720.00 | 6,750.00 | 6,647.00 | 6,750.00 | 6,748.91 | 212,397 |
| 2026-06-19 | 6,675.00 | 6,909.00 | 6,607.00 | 6,711.00 | 6,709.91 | 441,453 |
| 2026-06-18 | 6,677.00 | 6,677.00 | 6,519.00 | 6,620.00 | 6,618.93 | 397,292 |
| 2026-06-17 | 6,483.00 | 6,712.00 | 6,425.00 | 6,633.00 | 6,631.93 | 468,147 |
| 2026-06-15 | 6,545.00 | 6,545.00 | 6,360.00 | 6,493.00 | 6,493.00 | 22,888 |
| 2026-06-12 | 6,398.00 | 6,550.00 | 6,348.00 | 6,458.00 | 6,458.00 | 326,054 |
| 2026-06-11 | 6,253.00 | 6,426.00 | 6,253.00 | 6,398.00 | 6,398.00 | 51,329 |
| 2026-06-10 | 6,225.00 | 6,368.00 | 6,176.00 | 6,360.00 | 6,360.00 | 92,403 |
| 2026-06-09 | 6,200.00 | 6,337.00 | 6,200.00 | 6,303.00 | 6,303.00 | 38,552 |
| 2026-06-08 | 6,207.00 | 6,387.00 | 6,200.00 | 6,249.00 | 6,249.00 | 79,196 |
| 2026-06-05 | 6,174.00 | 6,425.00 | 6,173.00 | 6,200.00 | 6,200.00 | 55,527 |
| 2026-06-04 | 6,048.00 | 6,130.00 | 5,982.00 | 6,100.00 | 6,100.00 | 399,950 |
| 2026-06-03 | 5,875.00 | 6,084.00 | 5,875.00 | 6,049.00 | 6,049.00 | 268,181 |
| 2026-06-02 | 6,039.00 | 6,039.00 | 5,942.00 | 6,029.00 | 6,029.00 | 28,200 |
| 2026-06-01 | 5,980.00 | 6,029.00 | 5,836.00 | 5,968.00 | 5,968.00 | 43,714 |
| 2026-05-29 | 6,050.00 | 6,050.00 | 5,980.00 | 5,980.00 | 5,980.00 | 18,572 |
| 2026-05-28 | 6,048.00 | 6,077.00 | 5,942.00 | 6,050.00 | 6,050.00 | 27,322 |
| 2026-05-27 | 6,048.00 | 6,221.00 | 5,947.00 | 6,050.00 | 6,050.00 | 96,446 |
| 2026-05-26 | 6,078.00 | 6,078.00 | 5,960.00 | 5,960.00 | 5,960.00 | 552,783 |
| 2026-05-25 | 5,940.00 | 6,240.00 | 5,940.00 | 6,000.00 | 6,000.00 | 277,858 |
| 2026-05-22 | 5,930.00 | 5,940.00 | 5,930.00 | 5,938.00 | 5,938.00 | 217,347 |
| 2026-05-21 | 5,690.00 | 6,040.00 | 5,690.00 | 5,930.00 | 5,930.00 | 130,755 |
| 2026-05-20 | 5,400.00 | 5,685.00 | 5,400.00 | 5,500.00 | 5,500.00 | 16,797 |
| 2026-05-19 | 5,370.00 | 5,497.00 | 5,370.00 | 5,401.00 | 5,401.00 | 36,716 |
| 2026-05-18 | 5,321.00 | 5,499.00 | 5,220.00 | 5,370.00 | 5,370.00 | 68,826 |
| 2026-05-15 | 5,371.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,320.00 | 7,453 |
| 2026-05-14 | 5,525.00 | 5,525.00 | 5,402.00 | 5,402.00 | 5,402.00 | 16,262 |
| 2026-05-13 | 5,459.00 | 5,588.00 | 5,371.00 | 5,525.00 | 5,525.00 | 14,817 |
| 2026-05-12 | 5,421.00 | 5,588.00 | 5,420.00 | 5,440.00 | 5,440.00 | 11,742 |
| 2026-05-11 | 5,504.00 | 5,537.00 | 5,470.00 | 5,470.00 | 5,470.00 | 6,969 |
| 2026-05-08 | 5,478.00 | 5,627.00 | 5,478.00 | 5,577.00 | 5,577.00 | 25,345 |
| 2026-05-07 | 5,779.00 | 5,779.00 | 5,610.00 | 5,630.00 | 5,630.00 | 22,070 |
| 2026-05-06 | 5,529.00 | 5,799.00 | 5,529.00 | 5,729.00 | 5,729.00 | 19,538 |
| 2026-05-05 | 5,491.00 | 5,600.00 | 5,491.00 | 5,550.00 | 5,550.00 | 24,932 |
| 2026-05-04 | 5,480.00 | 5,600.00 | 5,480.00 | 5,590.00 | 5,590.00 | 18,741 |
| 2026-04-30 | 5,420.00 | 5,647.00 | 5,420.00 | 5,600.00 | 5,600.00 | 34,474 |
| 2026-04-29 | 5,421.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,420.00 | 9,300 |
| 2026-04-28 | 5,719.00 | 5,719.00 | 5,420.00 | 5,420.00 | 5,420.00 | 12,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 130.0000 ZAC |
| 2022-12-21 | 291.0000 ZAC |
| 2022-06-22 | 55.0000 ZAC |
| 2022-03-30 | 248.0000 ZAC |
| 2021-06-30 | 110.0000 ZAC |
| 2020-12-29 | 293.0000 ZAC |
| 2020-08-12 | 100.0000 ZAC |
| 2019-12-18 | 240.0000 ZAC |
| 2019-06-26 | 123.0000 ZAC |
| 2019-01-09 | 304.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.