Advertisement
U.S. Markets closed

Oceania Healthcare Limited (OCA.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
0.7800+0.0100 (+1.30%)
At close: 05:00PM NZDT
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20240.78000.79000.77000.78000.7800207,973
Nov 07, 20240.78000.79000.77000.77000.7700225,741
Nov 06, 20240.78000.79000.77000.79000.7900341,464
Nov 05, 20240.80000.80000.78000.78000.7800551,466
Nov 04, 20240.79000.81000.78000.81000.8100332,926
Nov 01, 20240.79000.79000.78000.79000.7900742,591
Oct 31, 20240.79000.79000.78000.78000.7800224,701
Oct 30, 20240.78000.79000.78000.78000.7800254,059
Oct 29, 20240.78000.79000.78000.79000.7900290,540
Oct 25, 20240.78000.79000.77000.78000.7800268,142
Oct 24, 20240.77000.79000.76000.78000.7800420,633
Oct 23, 20240.79000.80000.77000.77000.77001,018,602
Oct 22, 20240.80000.81000.78000.78000.7800295,796
Oct 21, 20240.78000.81000.78000.81000.8100513,643
Oct 18, 20240.78000.80000.77000.80000.80008,468,533
Oct 17, 20240.79000.79000.77000.78000.7800602,467
Oct 16, 20240.79000.80000.79000.79000.7900518,270
Oct 15, 20240.79000.81000.79000.80000.8000626,749
Oct 14, 20240.79000.80000.79000.79000.79001,242,588
Oct 11, 20240.80000.81000.79000.81000.8100275,673
Oct 10, 20240.80000.81000.79000.80000.8000687,804
Oct 09, 20240.78000.80000.77000.80000.8000573,391
Oct 08, 20240.77000.78000.77000.78000.7800301,697
Oct 07, 20240.75000.77000.74000.77000.7700436,187
Oct 04, 20240.73000.75000.73000.75000.7500457,483
Oct 03, 20240.73000.74000.72000.74000.7400289,330
Oct 02, 20240.74000.74000.72000.73000.7300462,073
Oct 01, 20240.74000.75000.73000.75000.7500419,681
Sep 30, 20240.74000.75000.74000.74000.74001,117,192
Sep 27, 20240.77000.77000.73000.73000.7300390,763
Sep 26, 20240.76000.77000.73000.77000.7700207,029
Sep 25, 20240.75000.76000.74000.76000.7600341,900
Sep 24, 20240.78000.78000.75000.77000.7700230,982
Sep 23, 20240.77000.78000.76000.76000.76001,706,635
Sep 20, 20240.79000.79000.76000.77000.77002,237,851
Sep 19, 20240.80000.80000.78000.79000.7900490,038
Sep 18, 20240.79000.80000.78500.80000.8000202,234
Sep 17, 20240.77000.80000.77000.80000.8000745,319
Sep 16, 20240.81000.81000.78000.79000.7900207,820
Sep 13, 20240.79000.80000.78000.80000.8000340,969
Sep 12, 20240.79000.80000.79000.79000.7900545,425
Sep 11, 20240.80000.80000.79000.80000.8000875,312
Sep 10, 20240.81000.81000.79000.80000.8000787,772
Sep 09, 20240.80000.82000.80000.82000.8200379,312
Sep 06, 20240.80000.81000.79000.80000.8000305,065
Sep 05, 20240.80000.82000.79000.82000.8200471,473
Sep 04, 20240.79000.80000.78000.80000.8000270,680
Sep 03, 20240.81000.81000.78000.79000.7900262,254
Sep 02, 20240.81000.83000.81000.82000.8200313,297
Aug 30, 20240.84000.84000.81000.81000.8100494,066
Aug 29, 20240.84000.85000.83000.84000.8400530,361
Aug 28, 20240.84000.85000.83000.85000.8500344,472
Aug 27, 20240.84000.85000.83000.85000.8500539,423
Aug 26, 20240.85000.85000.83000.83000.8300314,323
Aug 23, 20240.84000.85000.83000.84000.8400351,667
Aug 22, 20240.84000.84000.83000.84000.8400321,584
Aug 21, 20240.83000.84000.83000.84000.8400612,373
Aug 20, 20240.82000.84000.82000.84000.8400789,715
Aug 19, 20240.83000.83000.81000.83000.8300824,376
Aug 16, 20240.81000.83000.81000.82000.8200681,961
Aug 15, 20240.79000.80000.78000.80000.8000886,724
Aug 14, 20240.78000.80000.76000.80000.8000814,698
Aug 13, 20240.77000.77000.76000.77000.7700606,147
Aug 12, 20240.77000.77000.75000.77000.7700887,517
Aug 09, 20240.76000.77000.76000.77000.7700460,956
Aug 08, 20240.75000.77000.75000.76000.7600253,920
Aug 07, 20240.75000.76000.75000.75000.7500562,175
Aug 06, 20240.76000.76000.72000.75000.75002,808,546
Aug 05, 20240.78000.79000.75000.77000.77001,017,614
Aug 02, 20240.78000.79000.77000.79000.79002,123,821
Aug 01, 20240.78000.79000.77000.79000.7900392,903
Jul 31, 20240.78000.79000.77000.78000.78001,210,005
Jul 30, 20240.78000.79000.78000.78000.78001,518,848
Jul 29, 20240.78000.79000.78000.79000.79001,986,041
Jul 26, 20240.78000.79000.78000.78000.7800876,326
Jul 25, 20240.79000.79000.78000.79000.79003,719,416
Jul 24, 20240.79000.80000.77000.78000.78003,011,970
Jul 23, 20240.71000.77000.71000.77000.77004,376,123
Jul 22, 20240.67000.72000.67000.71000.71001,838,751
Jul 19, 20240.62000.63000.60000.60000.6000660,862
Jul 18, 20240.58000.62000.58000.61000.61001,189,747
Jul 17, 20240.58000.59000.56000.58000.58001,133,165
Jul 16, 20240.57000.57000.56000.56000.5600240,630
Jul 15, 20240.56000.58000.54000.56000.5600642,896
Jul 12, 20240.53000.59000.53000.55000.55001,097,453
Jul 11, 20240.52000.53000.52000.53000.5300249,022
Jul 10, 20240.52000.53000.51000.52000.5200296,514
Jul 09, 20240.52000.53000.51000.53000.5300288,363
Jul 08, 20240.54000.54000.52000.53000.5300309,635
Jul 05, 20240.52000.54000.51000.54000.5400605,833
Jul 04, 20240.51000.53000.51000.53000.5300392,443
Jul 03, 20240.52000.53000.51000.51000.5100435,316
Jul 02, 20240.53000.53000.52000.52000.5200439,474
Jul 01, 20240.53000.53000.53000.53000.5300-
Jun 27, 20240.52000.53000.52000.53000.5300577,894
Jun 26, 20240.54000.54000.52000.52000.5200177,914
Jun 25, 20240.54000.55000.53000.53000.5300593,317
Jun 24, 20240.54000.54000.54000.54000.5400-
Jun 21, 20240.51000.54000.51000.54000.54001,791,704
Jun 20, 20240.51000.52000.50000.51000.5100459,876
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...