Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,514.00 | 5,701.00 | 5,421.00 | 5,701.00 | 5,701.00 | 23,821 |
| 2026-04-23 | 5,421.00 | 5,550.00 | 5,421.00 | 5,498.00 | 5,498.00 | 3,898 |
| 2026-04-22 | 5,633.00 | 5,668.00 | 5,503.00 | 5,580.00 | 5,580.00 | 16,995 |
| 2026-04-21 | 5,432.00 | 5,719.00 | 5,420.00 | 5,633.00 | 5,633.00 | 4,177 |
| 2026-04-20 | 5,743.00 | 5,743.00 | 5,500.00 | 5,580.00 | 5,580.00 | 18,544 |
| 2026-04-17 | 5,522.00 | 5,691.00 | 5,501.00 | 5,565.00 | 5,565.00 | 19,371 |
| 2026-04-16 | 5,483.00 | 5,559.00 | 5,483.00 | 5,530.00 | 5,530.00 | 9,397 |
| 2026-04-15 | 5,311.00 | 5,589.00 | 5,300.00 | 5,583.00 | 5,583.00 | 16,335 |
| 2026-04-14 | 5,355.00 | 5,438.00 | 5,271.00 | 5,432.00 | 5,432.00 | 26,520 |
| 2026-04-13 | 5,500.00 | 5,500.00 | 5,405.00 | 5,500.00 | 5,500.00 | 13,462 |
| 2026-04-10 | 5,321.00 | 5,505.00 | 5,321.00 | 5,505.00 | 5,505.00 | 16,797 |
| 2026-04-09 | 5,370.00 | 5,399.00 | 5,320.00 | 5,398.00 | 5,398.00 | 13,621 |
| 2026-04-08 | 5,534.00 | 5,640.00 | 5,350.00 | 5,410.00 | 5,410.00 | 22,243 |
| 2026-04-07 | 5,379.00 | 5,450.00 | 5,248.00 | 5,450.00 | 5,450.00 | 73,909 |
| 2026-04-02 | 5,209.00 | 5,380.00 | 5,201.00 | 5,380.00 | 5,380.00 | 1,989 |
| 2026-04-01 | 5,380.00 | 5,380.00 | 5,236.00 | 5,327.00 | 5,327.00 | 23,293 |
| 2026-03-31 | 5,171.00 | 5,320.00 | 5,070.00 | 5,300.00 | 5,300.00 | 67,689 |
| 2026-03-30 | 5,430.00 | 5,430.00 | 5,206.00 | 5,250.00 | 5,250.00 | 66,088 |
| 2026-03-27 | 5,212.00 | 5,382.00 | 5,098.00 | 5,382.00 | 5,382.00 | 32,058 |
| 2026-03-26 | 5,121.00 | 5,244.00 | 5,120.00 | 5,244.00 | 5,244.00 | 17,028 |
| 2026-03-25 | 5,581.00 | 5,650.00 | 5,170.00 | 5,213.00 | 5,213.00 | 149,852 |
| 2026-03-24 | 5,551.00 | 5,686.00 | 5,551.00 | 5,639.00 | 5,639.00 | 8,881 |
| 2026-03-23 | 5,650.00 | 5,764.00 | 5,579.00 | 5,729.00 | 5,729.00 | 24,673 |
| 2026-03-20 | 5,400.00 | 6,049.00 | 5,390.00 | 5,739.00 | 5,739.00 | 537,743 |
| 2026-03-19 | 5,353.00 | 5,447.00 | 5,241.00 | 5,392.00 | 5,392.00 | 102,129 |
| 2026-03-18 | 5,354.00 | 5,497.00 | 5,354.00 | 5,402.00 | 5,402.00 | 28,653 |
| 2026-03-17 | 5,456.00 | 5,537.00 | 5,354.00 | 5,400.00 | 5,400.00 | 199,774 |
| 2026-03-16 | 5,561.00 | 5,569.00 | 5,479.00 | 5,521.00 | 5,521.00 | 26,865 |
| 2026-03-13 | 5,504.00 | 5,621.00 | 5,401.00 | 5,561.00 | 5,561.00 | 194,571 |
| 2026-03-12 | 5,540.00 | 5,609.00 | 5,386.00 | 5,450.00 | 5,450.00 | 51,802 |
| 2026-03-11 | 5,590.00 | 5,590.00 | 5,480.00 | 5,557.00 | 5,557.00 | 18,563 |
| 2026-03-10 | 5,590.00 | 5,618.00 | 5,472.00 | 5,500.00 | 5,500.00 | 26,079 |
| 2026-03-09 | 5,366.00 | 5,547.00 | 5,359.00 | 5,547.00 | 5,547.00 | 23,281 |
| 2026-03-06 | 5,400.00 | 5,590.00 | 5,380.00 | 5,550.00 | 5,550.00 | 30,494 |
| 2026-03-05 | 5,370.00 | 5,496.00 | 5,370.00 | 5,400.00 | 5,400.00 | 10,416 |
| 2026-03-04 | 5,506.00 | 5,506.00 | 5,379.00 | 5,379.00 | 5,379.00 | 10,667 |
| 2026-03-03 | 5,498.00 | 5,526.00 | 5,300.00 | 5,450.00 | 5,450.00 | 63,985 |
| 2026-03-02 | 5,347.00 | 5,534.00 | 5,325.00 | 5,350.00 | 5,350.00 | 37,211 |
| 2026-02-27 | 5,326.00 | 5,444.00 | 5,325.00 | 5,348.00 | 5,348.00 | 29,826 |
| 2026-02-26 | 5,337.00 | 5,444.00 | 5,330.00 | 5,365.00 | 5,365.00 | 19,732 |
| 2026-02-25 | 5,394.00 | 5,394.00 | 5,312.00 | 5,351.00 | 5,351.00 | 15,194 |
| 2026-02-24 | 5,359.00 | 5,437.00 | 5,201.00 | 5,325.00 | 5,325.00 | 30,046 |
| 2026-02-23 | 5,314.00 | 5,481.00 | 5,220.00 | 5,481.00 | 5,481.00 | 25,340 |
| 2026-02-20 | 5,224.00 | 5,379.00 | 5,220.00 | 5,272.00 | 5,272.00 | 13,054 |
| 2026-02-19 | 5,272.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,220.00 | 15,256 |
| 2026-02-18 | 5,301.00 | 5,485.00 | 5,300.00 | 5,400.00 | 5,400.00 | 29,612 |
| 2026-02-17 | 5,450.00 | 5,551.00 | 5,450.00 | 5,500.00 | 5,500.00 | 32,316 |
| 2026-02-16 | 5,500.00 | 5,576.00 | 5,500.00 | 5,502.00 | 5,502.00 | 9,509 |
| 2026-02-13 | 5,531.00 | 5,587.00 | 5,454.00 | 5,507.00 | 5,507.00 | 25,827 |
| 2026-02-12 | 5,639.00 | 5,639.00 | 5,443.00 | 5,443.00 | 5,443.00 | 5,353 |
| 2026-02-11 | 5,503.00 | 5,595.00 | 5,500.00 | 5,552.00 | 5,552.00 | 23,662 |
| 2026-02-10 | 5,598.00 | 5,601.00 | 5,499.00 | 5,500.00 | 5,500.00 | 52,707 |
| 2026-02-09 | 5,501.00 | 5,591.00 | 5,480.00 | 5,510.00 | 5,510.00 | 37,311 |
| 2026-02-06 | 5,599.00 | 5,599.00 | 5,471.00 | 5,500.00 | 5,500.00 | 84,000 |
| 2026-02-05 | 5,500.00 | 5,590.00 | 5,393.00 | 5,590.00 | 5,590.00 | 18,388 |
| 2026-02-04 | 5,320.00 | 5,575.00 | 5,281.00 | 5,500.00 | 5,500.00 | 38,963 |
| 2026-02-03 | 5,500.00 | 5,536.00 | 5,401.00 | 5,536.00 | 5,536.00 | 47,557 |
| 2026-02-02 | 5,276.00 | 5,550.00 | 5,276.00 | 5,401.00 | 5,401.00 | 45,575 |
| 2026-01-30 | 5,343.00 | 5,481.00 | 5,270.00 | 5,400.00 | 5,400.00 | 180,157 |
| 2026-01-29 | 5,555.00 | 5,555.00 | 5,326.00 | 5,499.00 | 5,499.00 | 14,441 |
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.