New Zealand markets closed

Oceania Healthcare Limited (OCA.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.6000+0.0100 (+1.69%)
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.59000.60000.59000.60000.6000195,381
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
20 Feb 20240.63000.64000.61000.61000.61003,381,415
19 Feb 20240.67000.67000.62000.64000.64001,533,426
16 Feb 20240.66000.68000.66000.67000.67003,434,849
15 Feb 20240.68000.68000.66000.66000.66001,957,749
14 Feb 20240.66000.68000.66000.67000.67001,162,872
13 Feb 20240.68000.68000.65000.66000.66001,903,061
12 Feb 20240.69000.70000.68000.68000.68001,011,539
09 Feb 20240.68000.70000.68000.69000.6900311,608
08 Feb 20240.69000.71000.68000.68000.68001,142,164
07 Feb 20240.70000.71000.68000.69000.69001,499,924
05 Feb 20240.70000.71000.69000.70000.7000584,477
02 Feb 20240.71000.71000.69000.70000.70001,276,175
01 Feb 20240.72000.72000.69000.70000.7000464,629
31 Jan 20240.72000.73000.70000.70000.70001,329,533
30 Jan 20240.72000.73000.71000.72000.7200599,151
29 Jan 20240.73000.73000.72000.73000.7300139,984
26 Jan 20240.73000.73000.71000.72000.7200545,022
25 Jan 20240.72000.73000.72000.72000.7200300,748
24 Jan 20240.71000.73000.71000.73000.7300574,565
23 Jan 20240.71000.71000.69000.70000.7000565,162
22 Jan 20240.71000.72000.69000.70000.7000532,545
19 Jan 20240.72000.72000.70000.70000.7000576,799
18 Jan 20240.72000.72000.70000.70000.7000782,933
17 Jan 20240.73000.74000.71000.71000.71001,268,353
16 Jan 20240.73000.74000.72000.74000.7400493,762
15 Jan 20240.73000.74000.73000.74000.7400234,083
12 Jan 20240.76000.76000.73000.73000.7300392,909
11 Jan 20240.75000.76000.74000.74000.7400482,282
10 Jan 20240.76000.76000.75000.75000.7500648,703
09 Jan 20240.75000.77000.75000.77000.7700314,048
08 Jan 20240.75000.76000.75000.75000.7500170,860
05 Jan 20240.75000.76000.74000.76000.7600266,948
04 Jan 20240.75000.77000.75000.75000.7500246,769
03 Jan 20240.76000.76000.75000.76000.7600236,532
29 Dec 20230.74000.76000.74000.76000.7600283,838
28 Dec 20230.73000.75000.73000.75000.7500310,975
27 Dec 20230.72000.74000.71000.74000.7400315,678
22 Dec 20230.73000.73000.72000.72000.720084,941
21 Dec 20230.71000.73000.71000.73000.7300393,353
20 Dec 20230.71000.73000.71000.71000.7100520,437
19 Dec 20230.73000.73000.71000.71000.7100937,801
18 Dec 20230.74000.74000.73000.74000.7400470,495
15 Dec 20230.73000.75000.73000.74000.7400965,207
14 Dec 20230.71000.76000.70000.73000.7300505,896
13 Dec 20230.70000.72000.70000.71000.7100500,537
12 Dec 20230.71000.73000.70000.71000.71001,071,933
11 Dec 20230.73000.74000.71000.72000.7200593,918
08 Dec 20230.72000.74000.70000.74000.7400727,903
07 Dec 20230.69000.72000.68000.71000.7100978,751
06 Dec 20230.70000.70000.68000.68000.6800361,021
05 Dec 20230.69000.70000.68000.68000.68001,282,129
04 Dec 20230.71000.71000.69000.69000.6900420,115
01 Dec 20230.72000.73000.70000.72000.7200506,012
30 Nov 20230.71000.75000.70000.74000.74008,258,337
29 Nov 20230.70000.74000.69000.70000.7000916,616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...