Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,555.00 | 5,555.00 | 5,326.00 | 5,499.00 | 5,499.00 | 14,441 |
| 2026-01-28 | 5,501.00 | 5,575.00 | 5,320.00 | 5,429.00 | 5,429.00 | 52,190 |
| 2026-01-27 | 5,520.00 | 5,799.00 | 5,501.00 | 5,600.00 | 5,600.00 | 43,768 |
| 2026-01-26 | 6,109.00 | 6,109.00 | 5,556.00 | 5,556.00 | 5,556.00 | 48,301 |
| 2026-01-23 | 5,920.00 | 6,110.00 | 5,901.00 | 6,100.00 | 6,100.00 | 4,557 |
| 2026-01-22 | 6,050.00 | 6,050.00 | 5,874.00 | 6,050.00 | 6,050.00 | 10,297 |
| 2026-01-21 | 5,910.00 | 6,050.00 | 5,755.00 | 5,986.00 | 5,986.00 | 27,333 |
| 2026-01-20 | 5,990.00 | 5,990.00 | 5,760.00 | 5,760.00 | 5,760.00 | 30,707 |
| 2026-01-19 | 6,048.00 | 6,048.00 | 5,771.00 | 5,869.00 | 5,869.00 | 42,715 |
| 2026-01-16 | 5,745.00 | 5,990.00 | 5,606.00 | 5,910.00 | 5,910.00 | 61,335 |
| 2026-01-15 | 5,574.00 | 5,741.00 | 5,516.00 | 5,741.00 | 5,741.00 | 35,439 |
| 2026-01-14 | 5,600.00 | 5,700.00 | 5,351.00 | 5,700.00 | 5,700.00 | 14,558 |
| 2026-01-13 | 5,400.00 | 5,637.00 | 5,400.00 | 5,629.00 | 5,629.00 | 23,983 |
| 2026-01-12 | 5,544.00 | 5,544.00 | 5,280.00 | 5,458.00 | 5,458.00 | 11,556 |
| 2026-01-09 | 5,381.00 | 5,545.00 | 5,381.00 | 5,421.00 | 5,421.00 | 26,804 |
| 2026-01-08 | 5,451.00 | 5,537.00 | 5,350.00 | 5,401.00 | 5,401.00 | 12,286 |
| 2026-01-07 | 5,281.00 | 5,550.00 | 5,281.00 | 5,550.00 | 5,550.00 | 5,053 |
| 2026-01-06 | 5,401.00 | 5,494.00 | 5,271.00 | 5,450.00 | 5,450.00 | 24,942 |
| 2026-01-05 | 5,599.00 | 5,599.00 | 5,402.00 | 5,440.00 | 5,440.00 | 11,867 |
| 2026-01-02 | 5,689.00 | 5,689.00 | 5,380.00 | 5,600.00 | 5,600.00 | 13,135 |
| 2025-12-31 | 5,610.00 | 5,649.00 | 5,551.00 | 5,574.00 | 5,574.00 | 8,321 |
| 2025-12-30 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 18,876 |
| 2025-12-29 | 5,548.00 | 5,650.00 | 5,510.00 | 5,650.00 | 5,650.00 | 25,047 |
| 2025-12-24 | 5,580.00 | 5,639.00 | 5,552.00 | 5,555.00 | 5,555.00 | 11,814 |
| 2025-12-23 | 5,503.00 | 5,650.00 | 5,503.00 | 5,650.00 | 5,650.00 | 17,736 |
| 2025-12-22 | 5,700.00 | 5,700.00 | 5,553.00 | 5,590.00 | 5,590.00 | 131,876 |
| 2025-12-19 | 5,379.00 | 5,800.00 | 5,259.00 | 5,800.00 | 5,798.25 | 177,759 |
| 2025-12-18 | 5,320.00 | 5,380.00 | 5,223.00 | 5,376.00 | 5,374.38 | 21,990 |
| 2025-12-17 | 5,318.00 | 5,321.00 | 5,120.00 | 5,321.00 | 5,319.39 | 8,370 |
| 2025-12-15 | 5,294.00 | 5,319.00 | 5,179.00 | 5,224.00 | 5,222.42 | 14,829 |
| 2025-12-12 | 5,309.00 | 5,309.00 | 5,176.00 | 5,246.00 | 5,246.00 | 20,527 |
| 2025-12-11 | 5,213.00 | 5,353.00 | 5,184.00 | 5,184.00 | 5,184.00 | 14,246 |
| 2025-12-10 | 5,394.00 | 5,394.00 | 5,204.00 | 5,204.00 | 5,204.00 | 36,921 |
| 2025-12-09 | 5,393.00 | 5,393.00 | 5,156.00 | 5,252.00 | 5,252.00 | 101,913 |
| 2025-12-08 | 5,469.00 | 5,469.00 | 5,317.00 | 5,396.00 | 5,396.00 | 55,620 |
| 2025-12-05 | 5,471.00 | 5,471.00 | 5,220.00 | 5,329.00 | 5,329.00 | 12,109,665 |
| 2025-12-04 | 5,499.00 | 5,499.00 | 5,291.00 | 5,380.00 | 5,380.00 | 206,673 |
| 2025-12-03 | 5,400.00 | 5,493.00 | 5,317.00 | 5,493.00 | 5,493.00 | 8,944 |
| 2025-12-02 | 5,111.00 | 5,398.00 | 5,111.00 | 5,387.00 | 5,387.00 | 512,466 |
| 2025-12-01 | 5,299.00 | 5,299.00 | 5,139.00 | 5,175.00 | 5,175.00 | 92,295 |
| 2025-11-28 | 5,121.00 | 5,291.00 | 5,121.00 | 5,291.00 | 5,291.00 | 344,113 |
| 2025-11-27 | 5,225.00 | 5,354.00 | 5,222.00 | 5,315.00 | 5,315.00 | 14,036 |
| 2025-11-26 | 5,299.00 | 5,375.00 | 5,163.00 | 5,375.00 | 5,375.00 | 28,744 |
| 2025-11-25 | 5,250.00 | 5,324.00 | 5,157.00 | 5,250.00 | 5,250.00 | 123,752 |
| 2025-11-24 | 5,073.00 | 5,250.00 | 5,073.00 | 5,250.00 | 5,250.00 | 49,535 |
| 2025-11-21 | 5,073.00 | 5,225.00 | 5,073.00 | 5,165.00 | 5,165.00 | 30,694 |
| 2025-11-20 | 5,085.00 | 5,187.00 | 5,085.00 | 5,127.00 | 5,127.00 | 22,908 |
| 2025-11-19 | 5,071.00 | 5,217.00 | 5,070.00 | 5,101.00 | 5,101.00 | 7,506 |
| 2025-11-18 | 5,158.00 | 5,189.00 | 5,071.00 | 5,097.00 | 5,097.00 | 6,535 |
| 2025-11-17 | 5,299.00 | 5,299.00 | 5,120.00 | 5,126.00 | 5,126.00 | 19,430 |
| 2025-11-14 | 5,449.00 | 5,449.00 | 5,244.00 | 5,302.00 | 5,302.00 | 57,477 |
| 2025-11-13 | 5,176.00 | 5,449.00 | 5,176.00 | 5,401.00 | 5,401.00 | 43,151 |
| 2025-11-12 | 5,439.00 | 5,439.00 | 5,220.00 | 5,390.00 | 5,390.00 | 21,700 |
| 2025-11-11 | 5,443.00 | 5,443.00 | 5,289.00 | 5,390.00 | 5,390.00 | 22,908 |
| 2025-11-10 | 5,339.00 | 5,499.00 | 5,137.00 | 5,400.00 | 5,400.00 | 43,300 |
| 2025-11-07 | 4,951.00 | 5,376.00 | 4,937.00 | 5,376.00 | 5,376.00 | 101,198 |
| 2025-11-06 | 4,960.00 | 4,971.00 | 4,902.00 | 4,971.00 | 4,971.00 | 20,811 |
| 2025-11-05 | 4,820.00 | 4,939.00 | 4,803.00 | 4,939.00 | 4,939.00 | 7,362 |
| 2025-11-04 | 4,822.00 | 4,943.00 | 4,800.00 | 4,943.00 | 4,943.00 | 10,270 |
| 2025-11-03 | 4,876.00 | 4,933.00 | 4,834.00 | 4,929.00 | 4,929.00 | 13,108 |
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.