NZSE - Delayed Quote NZD

Oceania Healthcare Limited (OCA.NZ)

Compare
0.7800 +0.0100 (+1.30%)
At close: 5:00 PM GMT+13
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 0.8000 0.7900 0.7700 0.7800 0.7800 207,946
Nov 8, 2024 0.7800 0.7900 0.7700 0.7800 0.7800 207,973
Nov 7, 2024 0.7800 0.7900 0.7700 0.7700 0.7700 225,741
Nov 6, 2024 0.7800 0.7900 0.7700 0.7900 0.7900 341,464
Nov 5, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 551,466
Nov 4, 2024 0.7900 0.8100 0.7800 0.8100 0.8100 332,926
Nov 1, 2024 0.7900 0.7900 0.7800 0.7900 0.7900 742,591
Oct 31, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 224,701
Oct 30, 2024 0.7800 0.7900 0.7800 0.7800 0.7800 254,059
Oct 29, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 290,540
Oct 25, 2024 0.7800 0.7900 0.7700 0.7800 0.7800 268,142
Oct 24, 2024 0.7700 0.7900 0.7600 0.7800 0.7800 420,633
Oct 23, 2024 0.7900 0.8000 0.7700 0.7700 0.7700 1,018,602
Oct 22, 2024 0.8000 0.8100 0.7800 0.7800 0.7800 295,796
Oct 21, 2024 0.7800 0.8100 0.7800 0.8100 0.8100 513,643
Oct 18, 2024 0.7800 0.8000 0.7700 0.8000 0.8000 8,468,533
Oct 17, 2024 0.7900 0.7900 0.7700 0.7800 0.7800 602,467
Oct 16, 2024 0.7900 0.8000 0.7900 0.7900 0.7900 518,270
Oct 15, 2024 0.7900 0.8100 0.7900 0.8000 0.8000 626,749
Oct 14, 2024 0.7900 0.8000 0.7900 0.7900 0.7900 1,242,588
Oct 11, 2024 0.8000 0.8100 0.7900 0.8100 0.8100 275,673
Oct 10, 2024 0.8000 0.8100 0.7900 0.8000 0.8000 687,804
Oct 9, 2024 0.7800 0.8000 0.7700 0.8000 0.8000 573,391
Oct 8, 2024 0.7700 0.7800 0.7700 0.7800 0.7800 301,697
Oct 7, 2024 0.7500 0.7700 0.7400 0.7700 0.7700 436,187
Oct 4, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 457,483
Oct 3, 2024 0.7300 0.7400 0.7200 0.7400 0.7400 289,330
Oct 2, 2024 0.7400 0.7400 0.7200 0.7300 0.7300 462,073
Oct 1, 2024 0.7400 0.7500 0.7300 0.7500 0.7500 419,681
Sep 30, 2024 0.7400 0.7500 0.7400 0.7400 0.7400 1,117,192
Sep 27, 2024 0.7700 0.7700 0.7300 0.7300 0.7300 390,763
Sep 26, 2024 0.7600 0.7700 0.7300 0.7700 0.7700 207,029
Sep 25, 2024 0.7500 0.7600 0.7400 0.7600 0.7600 341,900
Sep 24, 2024 0.7800 0.7800 0.7500 0.7700 0.7700 230,982
Sep 23, 2024 0.7700 0.7800 0.7600 0.7600 0.7600 1,706,635
Sep 20, 2024 0.7900 0.7900 0.7600 0.7700 0.7700 2,237,851
Sep 19, 2024 0.8000 0.8000 0.7800 0.7900 0.7900 490,038
Sep 18, 2024 0.7900 0.8000 0.7850 0.8000 0.8000 202,234
Sep 17, 2024 0.7700 0.8000 0.7700 0.8000 0.8000 745,319
Sep 16, 2024 0.8100 0.8100 0.7800 0.7900 0.7900 207,820
Sep 13, 2024 0.7900 0.8000 0.7800 0.8000 0.8000 340,969
Sep 12, 2024 0.7900 0.8000 0.7900 0.7900 0.7900 545,425
Sep 11, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 875,312
Sep 10, 2024 0.8100 0.8100 0.7900 0.8000 0.8000 787,772
Sep 9, 2024 0.8000 0.8200 0.8000 0.8200 0.8200 379,312
Sep 6, 2024 0.8000 0.8100 0.7900 0.8000 0.8000 305,065
Sep 5, 2024 0.8000 0.8200 0.7900 0.8200 0.8200 471,473
Sep 4, 2024 0.7900 0.8000 0.7800 0.8000 0.8000 270,680
Sep 3, 2024 0.8100 0.8100 0.7800 0.7900 0.7900 262,254
Sep 2, 2024 0.8100 0.8300 0.8100 0.8200 0.8200 313,297
Aug 30, 2024 0.8400 0.8400 0.8100 0.8100 0.8100 494,066
Aug 29, 2024 0.8400 0.8500 0.8300 0.8400 0.8400 530,361
Aug 28, 2024 0.8400 0.8500 0.8300 0.8500 0.8500 344,472
Aug 27, 2024 0.8400 0.8500 0.8300 0.8500 0.8500 539,423
Aug 26, 2024 0.8500 0.8500 0.8300 0.8300 0.8300 314,323
Aug 23, 2024 0.8400 0.8500 0.8300 0.8400 0.8400 351,667
Aug 22, 2024 0.8400 0.8400 0.8300 0.8400 0.8400 321,584
Aug 21, 2024 0.8300 0.8400 0.8300 0.8400 0.8400 612,373
Aug 20, 2024 0.8200 0.8400 0.8200 0.8400 0.8400 789,715
Aug 19, 2024 0.8300 0.8300 0.8100 0.8300 0.8300 824,376
Aug 16, 2024 0.8100 0.8300 0.8100 0.8200 0.8200 681,961
Aug 15, 2024 0.7900 0.8000 0.7800 0.8000 0.8000 886,724
Aug 14, 2024 0.7800 0.8000 0.7600 0.8000 0.8000 814,698
Aug 13, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 606,147
Aug 12, 2024 0.7700 0.7700 0.7500 0.7700 0.7700 887,517
Aug 9, 2024 0.7600 0.7700 0.7600 0.7700 0.7700 460,956
Aug 8, 2024 0.7500 0.7700 0.7500 0.7600 0.7600 253,920
Aug 7, 2024 0.7500 0.7600 0.7500 0.7500 0.7500 562,175
Aug 6, 2024 0.7600 0.7600 0.7200 0.7500 0.7500 2,808,546
Aug 5, 2024 0.7800 0.7900 0.7500 0.7700 0.7700 1,017,614
Aug 2, 2024 0.7800 0.7900 0.7700 0.7900 0.7900 2,123,821
Aug 1, 2024 0.7800 0.7900 0.7700 0.7900 0.7900 392,903
Jul 31, 2024 0.7800 0.7900 0.7700 0.7800 0.7800 1,210,005
Jul 30, 2024 0.7800 0.7900 0.7800 0.7800 0.7800 1,518,848
Jul 29, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 1,986,041
Jul 26, 2024 0.7800 0.7900 0.7800 0.7800 0.7800 876,326
Jul 25, 2024 0.7900 0.7900 0.7800 0.7900 0.7900 3,719,416
Jul 24, 2024 0.7900 0.8000 0.7700 0.7800 0.7800 3,011,970
Jul 23, 2024 0.7100 0.7700 0.7100 0.7700 0.7700 4,376,123
Jul 22, 2024 0.6700 0.7200 0.6700 0.7100 0.7100 1,838,751
Jul 19, 2024 0.6200 0.6300 0.6000 0.6000 0.6000 660,862
Jul 18, 2024 0.5800 0.6200 0.5800 0.6100 0.6100 1,189,747
Jul 17, 2024 0.5800 0.5900 0.5600 0.5800 0.5800 1,133,165
Jul 16, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 240,630
Jul 15, 2024 0.5600 0.5800 0.5400 0.5600 0.5600 642,896
Jul 12, 2024 0.5300 0.5900 0.5300 0.5500 0.5500 1,097,453
Jul 11, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 249,022
Jul 10, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 296,514
Jul 9, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 288,363
Jul 8, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 309,635
Jul 5, 2024 0.5200 0.5400 0.5100 0.5400 0.5400 605,833
Jul 4, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 392,443
Jul 3, 2024 0.5200 0.5300 0.5100 0.5100 0.5100 435,316
Jul 2, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 439,474
Jul 1, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jun 27, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 577,894
Jun 26, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 177,914
Jun 25, 2024 0.5400 0.5500 0.5300 0.5300 0.5300 593,317
Jun 24, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jun 21, 2024 0.5100 0.5400 0.5100 0.5400 0.5400 1,791,704
Jun 20, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 459,876
Jun 19, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jun 18, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 303,034
Jun 17, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 424,404
Jun 14, 2024 0.5200 0.5400 0.5200 0.5300 0.5300 580,190
Jun 13, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 270,390
Jun 12, 2024 0.5300 0.5400 0.5200 0.5200 0.5200 556,854
Jun 11, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 488,532
Jun 10, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 683,355
Jun 7, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 705,457
Jun 6, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 1,261,787
Jun 5, 2024 0.5400 0.5500 0.5200 0.5300 0.5300 895,062
Jun 4, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 600,648
May 31, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 164,082
May 30, 2024 0.5700 0.5800 0.5500 0.5500 0.5500 469,530
May 29, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 691,470
May 28, 2024 0.5800 0.5900 0.5700 0.5900 0.5900 1,798,261
May 27, 2024 0.5800 0.5900 0.5700 0.5800 0.5800 343,283
May 24, 2024 0.5800 0.5900 0.5700 0.5800 0.5800 1,416,280
May 23, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 375,561
May 22, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 21, 2024 0.5800 0.5900 0.5700 0.5700 0.5700 734,232
May 20, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 479,756
May 17, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 322,653
May 16, 2024 0.5500 0.5700 0.5400 0.5700 0.5700 825,790
May 15, 2024 0.5500 0.5600 0.5400 0.5400 0.5400 357,673
May 14, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 807,869
May 13, 2024 0.5600 0.5700 0.5400 0.5400 0.5400 478,706
May 10, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 281,938
May 9, 2024 0.5800 0.5900 0.5700 0.5800 0.5800 534,944
May 8, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 523,609
May 7, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 274,250
May 6, 2024 0.5700 0.5800 0.5500 0.5500 0.5500 1,871,316
May 3, 2024 0.5600 0.5800 0.5600 0.5700 0.5700 396,455
May 2, 2024 0.5800 0.5900 0.5600 0.5600 0.5600 268,088
May 1, 2024 0.5900 0.6000 0.5700 0.5800 0.5800 237,443
Apr 30, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 210,957
Apr 29, 2024 0.5900 0.6100 0.5800 0.5900 0.5900 319,891
Apr 26, 2024 0.6000 0.6100 0.5900 0.5900 0.5900 221,523
Apr 24, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 199,431
Apr 23, 2024 0.6000 0.6100 0.5900 0.5900 0.5900 208,113
Apr 22, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 310,050
Apr 19, 2024 0.6200 0.6400 0.6100 0.6300 0.6300 271,249
Apr 18, 2024 0.6100 0.6400 0.6000 0.6400 0.6400 363,705
Apr 17, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 242,669
Apr 16, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Apr 15, 2024 0.6300 0.6400 0.6100 0.6100 0.6100 539,164
Apr 12, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 11, 2024 0.6500 0.6500 0.6300 0.6400 0.6400 598,944
Apr 10, 2024 0.6700 0.6700 0.6400 0.6400 0.6400 351,512
Apr 9, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Apr 8, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 450,828
Apr 5, 2024 0.6300 0.6500 0.6300 0.6500 0.6500 829,115
Apr 4, 2024 0.6100 0.6400 0.6100 0.6400 0.6400 740,818
Apr 3, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 567,520
Apr 2, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 262,809
Mar 28, 2024 0.6200 0.6300 0.6100 0.6300 0.6300 383,068
Mar 27, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 964,277
Mar 26, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 860,061
Mar 25, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 401,556
Mar 22, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 1,067,145
Mar 21, 2024 0.6100 0.6300 0.6100 0.6200 0.6200 540,379
Mar 20, 2024 0.6200 0.6300 0.6000 0.6200 0.6200 485,568
Mar 19, 2024 0.6200 0.6300 0.6200 0.6200 0.6200 318,700
Mar 18, 2024 0.6100 0.6300 0.6100 0.6200 0.6200 475,836
Mar 15, 2024 0.5900 0.6300 0.5900 0.6300 0.6300 875,902
Mar 14, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 254,617
Mar 13, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 511,681
Mar 12, 2024 0.6400 0.6400 0.6100 0.6200 0.6200 777,431
Mar 11, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 697,281
Mar 8, 2024 0.6300 0.6400 0.6200 0.6300 0.6300 671,025
Mar 7, 2024 0.6200 0.6400 0.6200 0.6300 0.6300 353,085
Mar 6, 2024 0.6200 0.6400 0.6200 0.6200 0.6200 535,107
Mar 5, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 797,112
Mar 4, 2024 0.6100 0.6100 0.5900 0.6100 0.6100 1,011,564
Mar 1, 2024 0.6000 0.6100 0.5800 0.5900 0.5900 637,727
Feb 29, 2024 0.5800 0.6200 0.5800 0.5900 0.5900 34,127,683
Feb 28, 2024 0.5700 0.5900 0.5600 0.5800 0.5800 910,051
Feb 27, 2024 0.5700 0.5800 0.5500 0.5700 0.5700 1,005,424
Feb 26, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 901,270
Feb 23, 2024 0.5900 0.6000 0.5700 0.5800 0.5800 963,688
Feb 22, 2024 0.5900 0.6100 0.5700 0.5800 0.5800 1,574,366
Feb 21, 2024 0.6000 0.6100 0.5600 0.5900 0.5900 1,234,774
Feb 20, 2024 0.6300 0.6400 0.6100 0.6100 0.6100 3,381,415
Feb 19, 2024 0.6700 0.6700 0.6200 0.6400 0.6400 1,533,426
Feb 16, 2024 0.6600 0.6800 0.6600 0.6700 0.6700 3,434,849
Feb 15, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 1,957,749
Feb 14, 2024 0.6600 0.6800 0.6600 0.6700 0.6700 1,162,872
Feb 13, 2024 0.6800 0.6800 0.6500 0.6600 0.6600 1,903,061
Feb 12, 2024 0.6900 0.7000 0.6800 0.6800 0.6800 1,011,539
Feb 9, 2024 0.6800 0.7000 0.6800 0.6900 0.6900 311,608
Feb 8, 2024 0.6900 0.7100 0.6800 0.6800 0.6800 1,142,164
Feb 7, 2024 0.7000 0.7100 0.6800 0.6900 0.6900 1,499,924
Feb 5, 2024 0.7000 0.7100 0.6900 0.7000 0.7000 584,477
Feb 2, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 1,276,175
Feb 1, 2024 0.7200 0.7200 0.6900 0.7000 0.7000 464,629
Jan 31, 2024 0.7200 0.7300 0.7000 0.7000 0.7000 1,329,533
Jan 30, 2024 0.7200 0.7300 0.7100 0.7200 0.7200 599,151
Jan 29, 2024 0.7300 0.7300 0.7200 0.7300 0.7300 139,984
Jan 26, 2024 0.7300 0.7300 0.7100 0.7200 0.7200 545,022
Jan 25, 2024 0.7200 0.7300 0.7200 0.7200 0.7200 300,748
Jan 24, 2024 0.7100 0.7300 0.7100 0.7300 0.7300 574,565
Jan 23, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 565,162
Jan 22, 2024 0.7100 0.7200 0.6900 0.7000 0.7000 532,545
Jan 19, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 576,799
Jan 18, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 782,933
Jan 17, 2024 0.7300 0.7400 0.7100 0.7100 0.7100 1,268,353
Jan 16, 2024 0.7300 0.7400 0.7200 0.7400 0.7400 493,762
Jan 15, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 234,083
Jan 12, 2024 0.7600 0.7600 0.7300 0.7300 0.7300 392,909
Jan 11, 2024 0.7500 0.7600 0.7400 0.7400 0.7400 482,282
Jan 10, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 648,703
Jan 9, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 314,048
Jan 8, 2024 0.7500 0.7600 0.7500 0.7500 0.7500 170,860
Jan 5, 2024 0.7500 0.7600 0.7400 0.7600 0.7600 266,948
Jan 4, 2024 0.7500 0.7700 0.7500 0.7500 0.7500 246,769
Jan 3, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 236,532
Dec 29, 2023 0.7400 0.7600 0.7400 0.7600 0.7600 283,838
Dec 28, 2023 0.7300 0.7500 0.7300 0.7500 0.7500 310,975
Dec 27, 2023 0.7200 0.7400 0.7100 0.7400 0.7400 315,678
Dec 22, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 84,941
Dec 21, 2023 0.7100 0.7300 0.7100 0.7300 0.7300 393,353
Dec 20, 2023 0.7100 0.7300 0.7100 0.7100 0.7100 520,437
Dec 19, 2023 0.7300 0.7300 0.7100 0.7100 0.7100 937,801
Dec 18, 2023 0.7400 0.7400 0.7300 0.7400 0.7400 470,495
Dec 15, 2023 0.7300 0.7500 0.7300 0.7400 0.7400 965,207
Dec 14, 2023 0.7100 0.7600 0.7000 0.7300 0.7300 505,896
Dec 13, 2023 0.7000 0.7200 0.7000 0.7100 0.7100 500,537
Dec 12, 2023 0.7100 0.7300 0.7000 0.7100 0.7100 1,071,933
Dec 11, 2023 0.7300 0.7400 0.7100 0.7200 0.7200 593,918
Dec 8, 2023 0.7200 0.7400 0.7000 0.7400 0.7400 727,903
Dec 7, 2023 0.6900 0.7200 0.6800 0.7100 0.7100 978,751
Dec 6, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 361,021
Dec 5, 2023 0.6900 0.7000 0.6800 0.6800 0.6800 1,282,129
Dec 4, 2023 0.7100 0.7100 0.6900 0.6900 0.6900 420,115
Dec 1, 2023 0.7200 0.7300 0.7000 0.7200 0.7200 506,012
Nov 30, 2023 0.7100 0.7500 0.7000 0.7400 0.7400 8,258,337
Nov 29, 2023 0.7000 0.7400 0.6900 0.7000 0.7000 916,616
Nov 28, 2023 0.6900 0.7200 0.6900 0.7200 0.7200 426,372
Nov 27, 2023 0.7000 0.7200 0.6900 0.6900 0.6900 603,677
Nov 24, 2023 0.6900 0.7200 0.6800 0.7100 0.7100 781,135
Nov 23, 2023 0.6900 0.7100 0.6800 0.6800 0.6800 1,699,356
Nov 22, 2023 0.7000 0.7100 0.6800 0.6900 0.6900 1,760,176
Nov 21, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 294,258
Nov 20, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 415,387
Nov 17, 2023 0.6900 0.7100 0.6900 0.7100 0.7100 331,699
Nov 16, 2023 0.7000 0.7100 0.6900 0.6900 0.6900 360,002
Nov 15, 2023 0.7100 0.7100 0.7000 0.7100 0.7100 318,987
Nov 14, 2023 0.6900 0.7100 0.6900 0.7100 0.7100 307,765
Nov 13, 2023 0.7100 0.7100 0.6800 0.6800 0.6800 256,828
Nov 10, 2023 0.7000 0.7200 0.7000 0.7200 0.7200 374,647
Nov 9, 2023 0.7000 0.7100 0.6900 0.7000 0.7000 338,657
Nov 8, 2023 0.6700 0.7200 0.6700 0.7200 0.7200 171,451

Related Tickers