New Zealand markets closed

Oceania Healthcare Limited (OCA.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.56000.0000 (0.00%)
At close: 04:59PM NZST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20240.57000.57000.56000.56000.5600240,630
15 Jul 20240.56000.58000.54000.56000.5600642,896
12 Jul 20240.53000.59000.53000.55000.55001,097,453
11 Jul 20240.52000.53000.52000.53000.5300249,022
10 Jul 20240.52000.53000.51000.52000.5200296,514
09 Jul 20240.52000.53000.51000.53000.5300288,363
08 Jul 20240.54000.54000.52000.53000.5300309,635
05 Jul 20240.52000.54000.51000.54000.5400605,833
04 Jul 20240.51000.53000.51000.53000.5300392,443
03 Jul 20240.52000.53000.51000.51000.5100435,316
02 Jul 20240.53000.53000.52000.52000.5200439,474
01 Jul 20240.53000.53000.53000.53000.5300-
27 Jun 20240.52000.53000.52000.53000.5300577,894
26 Jun 20240.54000.54000.52000.52000.5200177,914
25 Jun 20240.54000.55000.53000.53000.5300593,317
24 Jun 20240.54000.54000.54000.54000.5400-
21 Jun 20240.51000.54000.51000.54000.54001,791,704
20 Jun 20240.51000.52000.50000.51000.5100459,876
19 Jun 20240.52000.52000.52000.52000.5200-
18 Jun 20240.54000.54000.52000.52000.5200303,034
17 Jun 20240.54000.54000.53000.54000.5400424,404
14 Jun 20240.52000.54000.52000.53000.5300580,190
13 Jun 20240.52000.53000.52000.53000.5300270,390
12 Jun 20240.53000.54000.52000.52000.5200556,854
11 Jun 20240.53000.54000.52000.53000.5300488,532
10 Jun 20240.52000.53000.52000.52000.5200683,355
07 Jun 20240.53000.53000.52000.52000.5200705,457
06 Jun 20240.53000.53000.52000.52000.52001,261,787
05 Jun 20240.54000.55000.52000.53000.5300895,062
04 Jun 20240.55000.56000.54000.55000.5500600,648
31 May 20240.55000.57000.55000.55000.5500164,082
30 May 20240.57000.58000.55000.55000.5500469,530
29 May 20240.58000.58000.56000.56000.5600691,470
28 May 20240.58000.59000.57000.59000.59001,798,261
27 May 20240.58000.59000.57000.58000.5800343,283
24 May 20240.58000.59000.57000.58000.58001,416,280
23 May 20240.57000.57000.56000.56000.5600375,561
22 May 20240.57000.57000.57000.57000.5700-
21 May 20240.58000.59000.57000.57000.5700734,232
20 May 20240.58000.58000.57000.58000.5800479,756
17 May 20240.58000.58000.57000.57000.5700322,653
16 May 20240.55000.57000.54000.57000.5700825,790
15 May 20240.55000.56000.54000.54000.5400357,673
14 May 20240.55000.55000.53000.55000.5500807,869
13 May 20240.56000.57000.54000.54000.5400478,706
10 May 20240.59000.59000.56000.56000.5600281,938
09 May 20240.58000.59000.57000.58000.5800534,944
08 May 20240.57000.59000.57000.59000.5900523,609
07 May 20240.56000.58000.56000.58000.5800274,250
06 May 20240.57000.58000.55000.55000.55001,871,316
03 May 20240.56000.58000.56000.57000.5700396,455
02 May 20240.58000.59000.56000.56000.5600268,088
01 May 20240.59000.60000.57000.58000.5800237,443
30 Apr 20240.59000.60000.59000.60000.6000210,957
29 Apr 20240.59000.61000.58000.59000.5900319,891
26 Apr 20240.60000.61000.59000.59000.5900221,523
24 Apr 20240.59000.60000.59000.60000.6000199,431
23 Apr 20240.60000.61000.59000.59000.5900208,113
22 Apr 20240.62000.63000.61000.61000.6100310,050
19 Apr 20240.62000.64000.61000.63000.6300271,249
18 Apr 20240.61000.64000.60000.64000.6400363,705
17 Apr 20240.60000.61000.59000.60000.6000242,669
16 Apr 20240.61000.61000.61000.61000.6100-
15 Apr 20240.63000.64000.61000.61000.6100539,164
12 Apr 20240.64000.64000.64000.64000.6400-
11 Apr 20240.65000.65000.63000.64000.6400598,944
10 Apr 20240.67000.67000.64000.64000.6400351,512
09 Apr 20240.66000.66000.66000.66000.6600-
08 Apr 20240.65000.66000.65000.66000.6600450,828
05 Apr 20240.63000.65000.63000.65000.6500829,115
04 Apr 20240.61000.64000.61000.64000.6400740,818
03 Apr 20240.61000.62000.60000.61000.6100567,520
02 Apr 20240.62000.63000.61000.62000.6200262,809
28 Mar 20240.62000.63000.61000.63000.6300383,068
27 Mar 20240.63000.63000.61000.61000.6100964,277
26 Mar 20240.63000.63000.62000.62000.6200860,061
25 Mar 20240.63000.63000.62000.62000.6200401,556
22 Mar 20240.63000.63000.62000.63000.63001,067,145
21 Mar 20240.61000.63000.61000.62000.6200540,379
20 Mar 20240.62000.63000.60000.62000.6200485,568
19 Mar 20240.62000.63000.62000.62000.6200318,700
18 Mar 20240.61000.63000.61000.62000.6200475,836
15 Mar 20240.59000.63000.59000.63000.6300875,902
14 Mar 20240.60000.61000.59000.60000.6000254,617
13 Mar 20240.62000.62000.60000.60000.6000511,681
12 Mar 20240.64000.64000.61000.62000.6200777,431
11 Mar 20240.64000.64000.63000.63000.6300697,281
08 Mar 20240.63000.64000.62000.63000.6300671,025
07 Mar 20240.62000.64000.62000.63000.6300353,085
06 Mar 20240.62000.64000.62000.62000.6200535,107
05 Mar 20240.61000.63000.61000.63000.6300797,112
04 Mar 20240.61000.61000.59000.61000.61001,011,564
01 Mar 20240.60000.61000.58000.59000.5900637,727
29 Feb 20240.58000.62000.58000.59000.590034,127,683
28 Feb 20240.57000.59000.56000.58000.5800910,051
27 Feb 20240.57000.58000.55000.57000.57001,005,424
26 Feb 20240.59000.59000.56000.56000.5600901,270
23 Feb 20240.59000.60000.57000.58000.5800963,688
22 Feb 20240.59000.61000.57000.58000.58001,574,366
21 Feb 20240.60000.61000.56000.59000.59001,234,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...