Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,394.00 | 6,394.00 | 6,240.00 | 6,300.00 | 6,300.00 | 36,842 |
| 2026-10-15 | 6,241.00 | 6,400.00 | 6,241.00 | 6,400.00 | 6,400.00 | 28,799 |
| 2026-10-14 | 6,251.00 | 6,406.00 | 6,251.00 | 6,350.00 | 6,350.00 | 32,358 |
| 2026-10-13 | 6,400.00 | 6,405.00 | 6,320.00 | 6,400.00 | 6,400.00 | 20,774 |
| 2026-10-12 | 6,242.00 | 6,399.00 | 6,242.00 | 6,399.00 | 6,399.00 | 21,410 |
| 2026-10-09 | 6,304.00 | 6,379.00 | 6,295.00 | 6,300.00 | 6,300.00 | 17,086 |
| 2026-10-08 | 6,251.00 | 6,393.00 | 6,251.00 | 6,360.00 | 6,360.00 | 10,948 |
| 2026-10-07 | 6,400.00 | 6,400.00 | 6,250.00 | 6,395.00 | 6,395.00 | 88,278 |
| 2026-10-06 | 6,389.00 | 6,389.00 | 6,293.00 | 6,349.00 | 6,349.00 | 100,799 |
| 2026-10-05 | 6,549.00 | 6,549.00 | 6,324.00 | 6,350.00 | 6,350.00 | 61,539 |
| 2026-10-02 | 6,268.00 | 6,400.00 | 6,268.00 | 6,350.00 | 6,350.00 | 48,565 |
| 2026-10-01 | 6,350.00 | 6,400.00 | 6,265.00 | 6,400.00 | 6,400.00 | 120,838 |
| 2026-09-30 | 6,394.00 | 6,394.00 | 6,250.00 | 6,349.00 | 6,349.00 | 261,364 |
| 2026-09-29 | 6,275.00 | 6,369.00 | 6,240.00 | 6,301.00 | 6,301.00 | 43,084 |
| 2026-09-28 | 6,288.00 | 6,459.00 | 6,288.00 | 6,292.00 | 6,292.00 | 33,342 |
| 2026-09-25 | 6,614.00 | 6,614.00 | 6,301.00 | 6,400.00 | 6,400.00 | 10,201 |
| 2026-09-23 | 6,400.00 | 6,439.00 | 6,345.00 | 6,439.00 | 6,439.00 | 20,191 |
| 2026-09-22 | 6,411.00 | 6,614.00 | 6,411.00 | 6,431.00 | 6,431.00 | 15,025 |
| 2026-09-21 | 6,263.00 | 6,600.00 | 6,263.00 | 6,600.00 | 6,600.00 | 10,358 |
| 2026-09-18 | 6,366.00 | 6,405.00 | 6,301.00 | 6,400.00 | 6,400.00 | 430,746 |
| 2026-09-17 | 6,399.00 | 6,400.00 | 6,299.00 | 6,380.00 | 6,380.00 | 49,591 |
| 2026-09-16 | 6,448.00 | 6,450.00 | 6,386.00 | 6,400.00 | 6,400.00 | 12,390 |
| 2026-09-15 | 6,423.00 | 6,423.00 | 6,339.00 | 6,423.00 | 6,423.00 | 12,849 |
| 2026-09-14 | 6,300.00 | 6,432.00 | 6,300.00 | 6,369.00 | 6,369.00 | 104,813 |
| 2026-09-11 | 6,399.00 | 6,423.00 | 6,363.00 | 6,400.00 | 6,400.00 | 55,894 |
| 2026-09-10 | 6,399.00 | 6,415.00 | 6,321.00 | 6,415.00 | 6,415.00 | 51,271 |
| 2026-09-09 | 6,405.00 | 6,587.00 | 6,309.00 | 6,329.00 | 6,329.00 | 184,088 |
| 2026-09-08 | 6,346.00 | 6,422.00 | 6,345.00 | 6,422.00 | 6,422.00 | 38,859 |
| 2026-09-07 | 6,453.00 | 6,454.00 | 6,312.00 | 6,356.00 | 6,356.00 | 20,227 |
| 2026-09-04 | 6,441.00 | 6,441.00 | 6,321.00 | 6,371.00 | 6,371.00 | 19,377 |
| 2026-09-03 | 6,340.00 | 6,453.00 | 6,338.00 | 6,400.00 | 6,400.00 | 624,575 |
| 2026-09-02 | 6,274.00 | 6,400.00 | 6,270.00 | 6,369.00 | 6,369.00 | 12,512 |
| 2026-09-01 | 6,324.00 | 6,400.00 | 6,261.00 | 6,400.00 | 6,400.00 | 27,837 |
| 2026-08-31 | 6,447.00 | 6,457.00 | 6,293.00 | 6,293.00 | 6,293.00 | 659,939 |
| 2026-08-28 | 6,422.00 | 6,499.00 | 6,422.00 | 6,440.00 | 6,440.00 | 17,205 |
| 2026-08-27 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 182,004 |
| 2026-08-26 | 6,506.00 | 6,609.00 | 6,475.00 | 6,475.00 | 6,475.00 | 233,669 |
| 2026-08-25 | 6,600.00 | 6,600.00 | 6,485.00 | 6,520.00 | 6,520.00 | 101,571 |
| 2026-08-24 | 6,750.00 | 6,817.00 | 6,543.00 | 6,595.00 | 6,595.00 | 127,042 |
| 2026-08-21 | 6,751.00 | 6,884.00 | 6,751.00 | 6,796.00 | 6,796.00 | 12,378 |
| 2026-08-20 | 6,758.00 | 6,900.00 | 6,750.00 | 6,760.00 | 6,760.00 | 48,607 |
| 2026-08-19 | 6,850.00 | 6,861.00 | 6,773.00 | 6,800.00 | 6,800.00 | 150,066 |
| 2026-08-18 | 6,971.00 | 7,000.00 | 6,815.00 | 6,873.00 | 6,873.00 | 37,550 |
| 2026-08-17 | 7,020.00 | 7,154.00 | 6,947.00 | 6,970.00 | 6,970.00 | 39,477 |
| 2026-08-14 | 7,034.00 | 7,154.00 | 6,972.00 | 7,010.00 | 7,010.00 | 61,045 |
| 2026-08-13 | 6,962.00 | 7,160.00 | 6,962.00 | 6,981.00 | 6,981.00 | 42,580 |
| 2026-08-12 | 7,071.00 | 7,259.00 | 6,979.00 | 6,979.00 | 6,979.00 | 60,136 |
| 2026-08-11 | 7,246.00 | 7,246.00 | 7,055.00 | 7,112.00 | 7,112.00 | 45,838 |
| 2026-08-07 | 7,065.00 | 7,200.00 | 7,065.00 | 7,183.00 | 7,183.00 | 19,650 |
| 2026-08-06 | 7,246.00 | 7,246.00 | 7,050.00 | 7,150.00 | 7,150.00 | 922,428 |
| 2026-08-05 | 7,200.00 | 7,205.00 | 7,129.00 | 7,137.00 | 7,137.00 | 76,556 |
| 2026-08-04 | 7,300.00 | 7,300.00 | 7,191.00 | 7,193.00 | 7,193.00 | 8,454 |
| 2026-08-03 | 7,416.00 | 7,473.00 | 7,224.00 | 7,250.00 | 7,250.00 | 167,820 |
| 2026-07-31 | 6,962.00 | 7,538.00 | 6,962.00 | 7,325.00 | 7,325.00 | 157,831 |
| 2026-07-30 | 7,115.00 | 7,355.00 | 7,115.00 | 7,191.00 | 7,191.00 | 35,495 |
| 2026-07-29 | 7,084.00 | 7,163.00 | 7,084.00 | 7,133.00 | 7,133.00 | 3,874 |
| 2026-07-28 | 6,870.00 | 7,249.00 | 6,870.00 | 7,150.00 | 7,150.00 | 252,121 |
| 2026-07-27 | 6,925.00 | 7,003.00 | 6,887.00 | 6,970.00 | 6,970.00 | 15,311 |
| 2026-07-24 | 6,612.00 | 6,896.00 | 6,612.00 | 6,851.00 | 6,851.00 | 172,981 |
| 2026-07-23 | 6,750.00 | 6,904.00 | 6,636.00 | 6,773.00 | 6,773.00 | 176,561 |
Page 1 of 21 · 1,249 trading daysOlder →
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.