Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5,771.00 | 5,785.00 | 5,640.00 | 5,675.00 | 5,675.00 | 381,986 |
| 2025-05-13 | 5,805.00 | 5,844.00 | 5,730.00 | 5,809.00 | 5,809.00 | 141,918 |
| 2025-05-12 | 5,753.00 | 5,823.00 | 5,730.00 | 5,763.00 | 5,763.00 | 111,455 |
| 2025-05-09 | 5,781.00 | 5,795.00 | 5,736.00 | 5,789.00 | 5,789.00 | 70,939 |
| 2025-05-08 | 5,791.00 | 5,795.00 | 5,720.00 | 5,738.00 | 5,738.00 | 76,674 |
| 2025-05-07 | 5,798.00 | 5,861.00 | 5,740.00 | 5,741.00 | 5,741.00 | 86,217 |
| 2025-05-06 | 5,939.00 | 5,975.00 | 5,746.00 | 5,800.00 | 5,800.00 | 122,434 |
| 2025-05-05 | 5,972.00 | 5,980.00 | 5,853.00 | 5,943.00 | 5,943.00 | 591,944 |
| 2025-05-02 | 5,866.00 | 6,019.00 | 5,866.00 | 5,990.00 | 5,990.00 | 124,804 |
| 2025-04-30 | 5,862.00 | 5,900.00 | 5,812.00 | 5,875.00 | 5,875.00 | 129,225 |
| 2025-04-29 | 6,044.00 | 6,044.00 | 5,750.00 | 5,841.00 | 5,841.00 | 146,636 |
| 2025-04-25 | 5,978.00 | 6,027.00 | 5,927.00 | 5,971.00 | 5,971.00 | 434,125 |
| 2025-04-24 | 6,021.00 | 6,061.00 | 5,904.00 | 5,976.00 | 5,976.00 | 1,122,772 |
| 2025-04-23 | 6,125.00 | 6,195.00 | 6,000.00 | 6,000.00 | 6,000.00 | 123,766 |
| 2025-04-22 | 6,164.00 | 6,177.00 | 6,050.00 | 6,050.00 | 6,050.00 | 32,711 |
| 2025-04-17 | 6,000.00 | 6,163.00 | 6,000.00 | 6,100.00 | 6,100.00 | 68,045 |
| 2025-04-16 | 6,054.00 | 6,122.00 | 5,968.00 | 5,968.00 | 5,968.00 | 65,478 |
| 2025-04-15 | 6,164.00 | 6,180.00 | 5,998.00 | 6,081.00 | 6,081.00 | 47,044 |
| 2025-04-14 | 6,097.00 | 6,143.00 | 6,050.00 | 6,135.00 | 6,135.00 | 53,454 |
| 2025-04-11 | 5,849.00 | 6,099.00 | 5,700.00 | 6,045.00 | 6,045.00 | 39,035 |
| 2025-04-10 | 5,655.00 | 5,843.00 | 5,655.00 | 5,843.00 | 5,843.00 | 60,105 |
| 2025-04-09 | 5,626.00 | 5,707.00 | 5,538.00 | 5,654.00 | 5,654.00 | 43,065 |
| 2025-04-08 | 5,690.00 | 5,691.00 | 5,453.00 | 5,661.00 | 5,661.00 | 56,980 |
| 2025-04-07 | 5,421.00 | 5,498.00 | 5,407.00 | 5,468.00 | 5,468.00 | 47,544 |
| 2025-04-04 | 5,728.00 | 5,728.00 | 5,465.00 | 5,465.00 | 5,465.00 | 77,772 |
| 2025-04-03 | 5,800.00 | 5,805.00 | 5,677.00 | 5,694.00 | 5,694.00 | 209,740 |
| 2025-04-02 | 5,746.00 | 5,854.00 | 5,746.00 | 5,798.00 | 5,798.00 | 49,671 |
| 2025-04-01 | 5,836.00 | 5,850.00 | 5,700.00 | 5,809.00 | 5,809.00 | 79,874 |
| 2025-03-31 | 5,907.00 | 5,930.00 | 5,796.00 | 5,800.00 | 5,800.00 | 95,470 |
| 2025-03-28 | 5,911.00 | 5,974.00 | 5,868.00 | 5,880.00 | 5,880.00 | 117,005 |
| 2025-03-27 | 5,776.00 | 5,889.00 | 5,770.00 | 5,889.00 | 5,889.00 | 43,693 |
| 2025-03-26 | 5,660.00 | 5,799.00 | 5,660.00 | 5,719.00 | 5,719.00 | 71,476 |
| 2025-03-25 | 5,625.00 | 5,719.00 | 5,570.00 | 5,670.00 | 5,670.00 | 354,721 |
| 2025-03-24 | 5,719.00 | 5,719.00 | 5,618.00 | 5,618.00 | 5,618.00 | 139,933 |
| 2025-03-20 | 5,770.00 | 5,870.00 | 5,672.00 | 5,719.00 | 5,719.00 | 545,720 |
| 2025-03-19 | 5,771.00 | 5,833.00 | 5,752.00 | 5,785.00 | 5,785.00 | 212,939 |
| 2025-03-18 | 5,800.00 | 5,828.00 | 5,686.00 | 5,770.00 | 5,770.00 | 305,850 |
| 2025-03-17 | 5,662.00 | 5,822.00 | 5,662.00 | 5,822.00 | 5,822.00 | 76,340 |
| 2025-03-14 | 5,697.00 | 5,697.00 | 5,617.00 | 5,672.00 | 5,672.00 | 71,504 |
| 2025-03-13 | 5,664.00 | 5,696.00 | 5,630.00 | 5,643.00 | 5,643.00 | 121,574 |
| 2025-03-12 | 5,692.00 | 5,750.00 | 5,651.00 | 5,693.00 | 5,693.00 | 272,350 |
| 2025-03-11 | 5,762.00 | 5,887.00 | 5,700.00 | 5,741.00 | 5,741.00 | 111,369 |
| 2025-03-10 | 5,861.00 | 6,011.00 | 5,741.00 | 5,820.00 | 5,820.00 | 106,301 |
| 2025-03-07 | 5,756.00 | 5,920.00 | 5,693.00 | 5,877.00 | 5,877.00 | 120,883 |
| 2025-03-06 | 5,861.00 | 5,861.00 | 5,699.00 | 5,743.00 | 5,743.00 | 918,232 |
| 2025-03-05 | 5,906.00 | 5,906.00 | 5,801.00 | 5,825.00 | 5,825.00 | 135,547 |
| 2025-03-04 | 5,870.00 | 5,923.00 | 5,820.00 | 5,832.00 | 5,832.00 | 170,221 |
| 2025-03-03 | 5,900.00 | 5,900.00 | 5,700.00 | 5,870.00 | 5,870.00 | 212,999 |
| 2025-02-28 | 5,899.00 | 5,920.00 | 5,789.00 | 5,822.00 | 5,822.00 | 389,689 |
| 2025-02-27 | 6,170.00 | 6,191.00 | 5,752.00 | 5,875.00 | 5,875.00 | 124,988 |
| 2025-02-26 | 6,302.00 | 6,374.00 | 6,203.00 | 6,203.00 | 6,203.00 | 219,302 |
| 2025-02-25 | 6,393.00 | 6,448.00 | 6,297.00 | 6,321.00 | 6,321.00 | 1,095,043 |
| 2025-02-24 | 6,497.00 | 6,540.00 | 6,393.00 | 6,393.00 | 6,393.00 | 696,747 |
| 2025-02-21 | 6,601.00 | 6,616.00 | 6,452.00 | 6,500.00 | 6,500.00 | 1,039,114 |
| 2025-02-20 | 6,684.00 | 6,769.00 | 6,603.00 | 6,603.00 | 6,603.00 | 48,495 |
| 2025-02-19 | 6,770.00 | 6,770.00 | 6,701.00 | 6,706.00 | 6,706.00 | 62,411 |
| 2025-02-18 | 6,756.00 | 6,799.00 | 6,702.00 | 6,739.00 | 6,739.00 | 78,981 |
| 2025-02-17 | 6,785.00 | 6,799.00 | 6,725.00 | 6,738.00 | 6,738.00 | 14,853 |
| 2025-02-14 | 6,757.00 | 6,775.00 | 6,719.00 | 6,775.00 | 6,775.00 | 24,529 |
| 2025-02-13 | 6,750.00 | 6,751.00 | 6,720.00 | 6,751.00 | 6,751.00 | 50,577 |
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.