Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 5,619.00 | 5,679.00 | 5,540.00 | 5,554.00 | 4,933.31 | 359,986 |
| 2021-12-30 | 5,366.00 | 5,594.00 | 5,366.00 | 5,553.00 | 4,932.42 | 47,558 |
| 2021-12-29 | 5,550.00 | 5,800.00 | 5,518.00 | 5,610.00 | 4,983.05 | 115,849 |
| 2021-12-28 | 5,565.00 | 5,568.00 | 5,510.00 | 5,567.00 | 4,944.86 | 61,568 |
| 2021-12-24 | 5,652.00 | 5,652.00 | 5,550.00 | 5,550.00 | 4,929.76 | 14,887 |
| 2021-12-23 | 5,540.00 | 5,645.00 | 5,525.00 | 5,574.00 | 4,951.08 | 126,281 |
| 2021-12-22 | 5,569.00 | 5,570.00 | 5,507.00 | 5,540.00 | 4,920.88 | 167,140 |
| 2021-12-21 | 5,730.00 | 5,730.00 | 5,483.00 | 5,505.00 | 4,889.79 | 180,988 |
| 2021-12-20 | 5,725.00 | 5,761.00 | 5,484.00 | 5,514.00 | 4,897.78 | 74,720 |
| 2021-12-17 | 5,540.00 | 5,640.00 | 5,525.00 | 5,570.00 | 4,947.52 | 521,862 |
| 2021-12-15 | 5,465.00 | 5,592.00 | 5,450.00 | 5,521.00 | 4,904.00 | 368,276 |
| 2021-12-14 | 5,305.00 | 5,465.00 | 5,305.00 | 5,465.00 | 4,854.26 | 146,784 |
| 2021-12-13 | 5,700.00 | 5,761.00 | 5,296.00 | 5,433.00 | 4,825.83 | 132,928 |
| 2021-12-10 | 5,850.00 | 5,950.00 | 5,489.00 | 5,609.00 | 4,982.16 | 169,174 |
| 2021-12-09 | 6,000.00 | 6,000.00 | 5,825.00 | 5,850.00 | 5,196.23 | 116,197 |
| 2021-12-08 | 5,826.00 | 6,024.00 | 5,826.00 | 5,950.00 | 5,285.06 | 87,160 |
| 2021-12-07 | 6,000.00 | 6,132.00 | 5,807.00 | 5,885.00 | 5,227.32 | 81,156 |
| 2021-12-06 | 5,930.00 | 5,930.00 | 5,813.00 | 5,830.00 | 5,178.47 | 138,296 |
| 2021-12-03 | 6,050.00 | 6,307.00 | 5,701.00 | 5,950.00 | 5,285.06 | 1,243,594 |
| 2021-12-02 | 5,751.00 | 6,504.00 | 5,718.00 | 5,775.00 | 5,129.61 | 816,481 |
| 2021-12-01 | 5,851.00 | 5,925.00 | 5,838.00 | 5,884.00 | 5,226.43 | 901,807 |
| 2021-11-30 | 6,110.00 | 6,110.00 | 5,705.00 | 5,900.00 | 5,240.64 | 357,828 |
| 2021-11-29 | 5,975.00 | 5,999.00 | 5,720.00 | 5,824.00 | 5,173.14 | 67,741 |
| 2021-11-26 | 5,996.00 | 6,600.00 | 5,807.00 | 6,000.00 | 5,329.47 | 115,618 |
| 2021-11-25 | 6,250.00 | 6,263.00 | 6,000.00 | 6,100.00 | 5,418.29 | 43,957 |
| 2021-11-24 | 6,200.00 | 6,200.00 | 6,110.00 | 6,130.00 | 5,444.94 | 57,638 |
| 2021-11-23 | 6,300.00 | 6,635.00 | 6,100.00 | 6,169.00 | 5,479.58 | 391,401 |
| 2021-11-22 | 6,127.00 | 6,195.00 | 6,074.00 | 6,152.00 | 5,464.48 | 10,778 |
| 2021-11-19 | 6,004.00 | 6,150.00 | 6,004.00 | 6,145.00 | 5,458.26 | 6,007 |
| 2021-11-18 | 6,243.00 | 6,243.00 | 6,049.00 | 6,200.00 | 5,507.12 | 181,991 |
| 2021-11-17 | 6,080.00 | 6,267.00 | 6,080.00 | 6,200.00 | 5,507.12 | 111,773 |
| 2021-11-16 | 6,401.00 | 6,600.00 | 6,178.00 | 6,281.00 | 5,579.06 | 267,877 |
| 2021-11-15 | 6,206.00 | 6,285.00 | 6,181.00 | 6,211.00 | 5,516.89 | 19,744 |
| 2021-11-12 | 6,149.00 | 6,587.00 | 6,001.00 | 6,199.00 | 5,506.23 | 66,938 |
| 2021-11-11 | 6,500.00 | 6,500.00 | 6,148.00 | 6,149.00 | 5,461.82 | 34,764 |
| 2021-11-10 | 6,362.00 | 6,448.00 | 6,160.00 | 6,380.00 | 5,667.00 | 37,761 |
| 2021-11-09 | 6,326.00 | 6,490.00 | 6,326.00 | 6,449.00 | 5,728.29 | 21,006 |
| 2021-11-08 | 6,468.00 | 6,554.00 | 6,468.00 | 6,537.00 | 5,806.46 | 52,495 |
| 2021-11-05 | 6,440.00 | 6,598.00 | 6,384.00 | 6,467.00 | 5,744.28 | 60,429 |
| 2021-11-04 | 6,390.00 | 6,849.00 | 6,367.00 | 6,427.00 | 5,708.75 | 52,490 |
| 2021-11-03 | 5,938.00 | 6,467.00 | 5,938.00 | 6,467.00 | 5,744.28 | 110,676 |
| 2021-11-02 | 6,053.00 | 6,099.00 | 5,967.00 | 6,019.00 | 5,346.34 | 226,322 |
| 2021-10-29 | 6,300.00 | 6,328.00 | 6,084.00 | 6,126.00 | 5,441.39 | 1,104,054 |
| 2021-10-28 | 6,340.00 | 6,340.00 | 6,176.00 | 6,307.00 | 5,602.16 | 20,019 |
| 2021-10-27 | 6,172.00 | 6,269.00 | 6,151.00 | 6,157.00 | 5,468.92 | 21,092 |
| 2021-10-26 | 6,185.00 | 6,250.00 | 6,170.00 | 6,173.00 | 5,483.13 | 38,844 |
| 2021-10-25 | 6,299.00 | 6,299.00 | 6,219.00 | 6,219.00 | 5,523.99 | 8,858 |
| 2021-10-22 | 6,126.00 | 6,384.00 | 6,126.00 | 6,323.00 | 5,616.37 | 78,867 |
| 2021-10-21 | 6,102.00 | 6,147.00 | 6,095.00 | 6,129.00 | 5,444.05 | 231,687 |
| 2021-10-20 | 6,234.00 | 6,297.00 | 6,097.00 | 6,097.00 | 5,415.63 | 27,870 |
| 2021-10-19 | 6,210.00 | 6,248.00 | 6,118.00 | 6,199.00 | 5,506.23 | 34,869 |
| 2021-10-18 | 6,325.00 | 6,325.00 | 6,113.00 | 6,174.00 | 5,484.02 | 48,142 |
| 2021-10-15 | 6,299.00 | 6,299.00 | 6,146.00 | 6,237.00 | 5,539.98 | 42,110 |
| 2021-10-14 | 6,200.00 | 6,319.00 | 6,164.00 | 6,207.00 | 5,513.33 | 107,995 |
← NewerPage 21 of 21 · 1,254 trading days
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.