NZSE - Delayed Quote NZD

Oceania Healthcare Limited (OCA.NZ)

0.6400

-0.0100

(-1.54%)

At close: 5:00:02 PM GMT+12

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.6400	0.6500	0.6400	0.6400	0.6400	225,783
May 9, 2025	0.6400	0.6500	0.6400	0.6400	0.6400	225,783
May 8, 2025	0.6400	0.6500	0.6300	0.6500	0.6500	248,383
May 7, 2025	0.6400	0.6500	0.6300	0.6400	0.6400	221,922
May 6, 2025	0.6300	0.6400	0.6200	0.6400	0.6400	2,503,726
May 5, 2025	0.6300	0.6300	0.6100	0.6200	0.6200	94,457
May 2, 2025	0.6400	0.6400	0.6200	0.6200	0.6200	971,684
May 1, 2025	0.6500	0.6500	0.6300	0.6300	0.6300	125,358
Apr 30, 2025	0.6400	0.6500	0.6400	0.6500	0.6500	778,088
Apr 29, 2025	0.6200	0.6400	0.6200	0.6400	0.6400	184,472
Apr 28, 2025	0.6100	0.6300	0.6100	0.6200	0.6200	96,410
Apr 24, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	334,027
Apr 23, 2025	0.6100	0.6250	0.6100	0.6200	0.6200	257,920
Apr 22, 2025	0.6100	0.6200	0.6100	0.6100	0.6100	268,898
Apr 17, 2025	0.6200	0.6200	0.6000	0.6200	0.6200	82,935
Apr 16, 2025	0.6200	0.6200	0.6000	0.6100	0.6100	160,646
Apr 15, 2025	0.6100	0.6100	0.6000	0.6000	0.6000	268,289
Apr 14, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 11, 2025	0.6100	0.6200	0.6000	0.6000	0.6000	407,878
Apr 10, 2025	0.6200	0.6200	0.6000	0.6200	0.6200	328,092
Apr 9, 2025	0.5800	0.5900	0.5800	0.5900	0.5900	121,267
Apr 8, 2025	0.6000	0.6000	0.5800	0.5900	0.5900	270,783
Apr 7, 2025	0.5900	0.6000	0.5700	0.6000	0.6000	658,517
Apr 4, 2025	0.6000	0.6100	0.5900	0.6000	0.6000	197,226
Apr 3, 2025	0.6200	0.6200	0.6000	0.6100	0.6100	215,370
Apr 2, 2025	0.6200	0.6300	0.6000	0.6000	0.6000	305,285
Apr 1, 2025	0.6100	0.6200	0.6000	0.6200	0.6200	553,439
Mar 31, 2025	0.6000	0.6100	0.5900	0.6100	0.6100	406,960
Mar 28, 2025	0.6200	0.6200	0.5900	0.5900	0.5900	218,511
Mar 27, 2025	0.6200	0.6200	0.6000	0.6100	0.6100	1,029,756
Mar 26, 2025	0.6100	0.6200	0.6000	0.6000	0.6000	400,271
Mar 25, 2025	0.6200	0.6200	0.6100	0.6100	0.6100	230,413
Mar 24, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	161,993
Mar 21, 2025	0.6300	0.6400	0.6100	0.6400	0.6400	623,390
Mar 20, 2025	0.6200	0.6300	0.6000	0.6200	0.6200	534,352
Mar 19, 2025	0.6400	0.6400	0.6200	0.6300	0.6300	225,544
Mar 18, 2025	0.6400	0.6500	0.6300	0.6400	0.6400	116,160
Mar 17, 2025	0.6300	0.6500	0.6300	0.6300	0.6300	199,882
Mar 14, 2025	0.6300	0.6300	0.6200	0.6300	0.6300	255,647
Mar 13, 2025	0.6500	0.6500	0.6300	0.6300	0.6300	352,524
Mar 12, 2025	0.6600	0.6600	0.6500	0.6500	0.6500	321,864
Mar 11, 2025	0.6600	0.6600	0.6500	0.6600	0.6600	371,776
Mar 10, 2025	0.6800	0.6800	0.6600	0.6600	0.6600	551,269
Mar 7, 2025	0.6700	0.6800	0.6700	0.6700	0.6700	211,217
Mar 6, 2025	0.6700	0.6800	0.6700	0.6800	0.6800	528,684
Mar 5, 2025	0.6700	0.6900	0.6700	0.6700	0.6700	447,834
Mar 4, 2025	0.6600	0.6600	0.6400	0.6400	0.6400	291,460
Mar 3, 2025	0.6600	0.6800	0.6600	0.6600	0.6600	336,902
Feb 28, 2025	0.6900	0.6900	0.6700	0.6700	0.6700	148,485
Feb 27, 2025	0.6900	0.7000	0.6700	0.6900	0.6900	352,166
Feb 26, 2025	0.6800	0.6900	0.6600	0.6900	0.6900	464,885
Feb 25, 2025	0.6900	0.7000	0.6600	0.6600	0.6600	490,635
Feb 24, 2025	0.7100	0.7100	0.6500	0.7000	0.7000	525,484
Feb 21, 2025	0.7600	0.7600	0.7400	0.7400	0.7400	229,634
Feb 20, 2025	0.7600	0.7600	0.7500	0.7600	0.7600	234,969
Feb 19, 2025	0.7600	0.7650	0.7500	0.7600	0.7600	282,778
Feb 18, 2025	0.7600	0.7700	0.7500	0.7700	0.7700	291,891
Feb 17, 2025	0.7800	0.7800	0.7600	0.7700	0.7700	227,378
Feb 14, 2025	0.7600	0.7800	0.7500	0.7800	0.7800	761,337
Feb 13, 2025	0.7800	0.7800	0.7700	0.7800	0.7800	321,548
Feb 12, 2025	0.7900	0.7900	0.7700	0.7700	0.7700	946,304
Feb 11, 2025	0.7700	0.8000	0.7700	0.7800	0.7800	391,647
Feb 10, 2025	0.8000	0.8000	0.7700	0.7700	0.7700	268,924
Feb 7, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	70,210
Feb 5, 2025	0.8100	0.8100	0.8000	0.8100	0.8100	286,286
Feb 4, 2025	0.7900	0.8100	0.7800	0.8000	0.8000	212,756
Feb 3, 2025	0.8200	0.8200	0.7900	0.8100	0.8100	416,605
Jan 31, 2025	0.8200	0.8200	0.8000	0.8200	0.8200	436,486
Jan 30, 2025	0.8100	0.8200	0.8100	0.8200	0.8200	810,573
Jan 29, 2025	0.8100	0.8200	0.8000	0.8200	0.8200	231,798
Jan 28, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	546,368
Jan 27, 2025	0.8000	0.8100	0.8000	0.8000	0.8000	352,522
Jan 24, 2025	0.7900	0.8100	0.7900	0.8100	0.8100	1,257,965
Jan 23, 2025	0.8000	0.8000	0.7900	0.7900	0.7900	235,860
Jan 22, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	136,932
Jan 21, 2025	0.7800	0.7900	0.7800	0.7800	0.7800	752,235
Jan 20, 2025	0.7800	0.7900	0.7800	0.7800	0.7800	708,408
Jan 17, 2025	0.7500	0.7700	0.7500	0.7700	0.7700	404,142
Jan 16, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	400,205
Jan 15, 2025	0.7500	0.7500	0.7400	0.7500	0.7500	171,998
Jan 14, 2025	0.7400	0.7500	0.7400	0.7400	0.7400	218,145
Jan 13, 2025	0.7400	0.7500	0.7400	0.7400	0.7400	120,705
Jan 10, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	69,751
Jan 9, 2025	0.7400	0.7500	0.7400	0.7400	0.7400	189,497
Jan 8, 2025	0.7500	0.7500	0.7400	0.7400	0.7400	256,317
Jan 7, 2025	0.7400	0.7500	0.7400	0.7400	0.7400	264,188
Jan 6, 2025	0.7400	0.7500	0.7300	0.7400	0.7400	229,052
Jan 3, 2025	0.7300	0.7400	0.7300	0.7400	0.7400	108,253
Dec 31, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	191,194
Dec 30, 2024	0.7300	0.7400	0.7200	0.7400	0.7400	343,988
Dec 27, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	92,699
Dec 24, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	140,642
Dec 23, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	329,264
Dec 20, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	392,639
Dec 19, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	325,289
Dec 18, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	222,016
Dec 17, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	197,283
Dec 16, 2024	0.7500	0.7500	0.7200	0.7300	0.7300	292,771
Dec 13, 2024	0.7200	0.7500	0.7100	0.7500	0.7500	573,826
Dec 12, 2024	0.7100	0.7500	0.7100	0.7400	0.7400	682,448
Dec 11, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	240,585
Dec 10, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	463,044
Dec 9, 2024	0.7300	0.7400	0.7100	0.7100	0.7100	479,834
Dec 6, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	196,469
Dec 5, 2024	0.7300	0.7500	0.7200	0.7200	0.7200	728,372
Dec 4, 2024	0.7100	0.7300	0.7050	0.7300	0.7300	736,183
Dec 3, 2024	0.7500	0.7500	0.7100	0.7200	0.7200	393,329
Dec 2, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	208,531
Nov 29, 2024	0.7600	0.7900	0.7600	0.7900	0.7900	589,897
Nov 28, 2024	0.7600	0.7700	0.7500	0.7700	0.7700	756,155
Nov 27, 2024	0.7700	0.7800	0.7600	0.7600	0.7600	929,083
Nov 26, 2024	0.7600	0.7800	0.7600	0.7600	0.7600	339,110
Nov 25, 2024	0.7400	0.7700	0.6800	0.7700	0.7700	1,685,929
Nov 22, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	1,051,090
Nov 21, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	545,639
Nov 20, 2024	0.7900	0.7900	0.7700	0.7900	0.7900	433,275
Nov 19, 2024	0.7600	0.7900	0.7600	0.7800	0.7800	263,752
Nov 18, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	208,876
Nov 15, 2024	0.7800	0.7900	0.7700	0.7700	0.7700	566,917
Nov 14, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	319,498
Nov 13, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	60,574
Nov 12, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	192,891
Nov 11, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	249,302
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

RYM.NZ Ryman Healthcare Limited

2.4200

+2.11%

SUM.NZ Summerset Group Holdings Limited

11.20

+1.82%

RHCGF Ryman Healthcare Limited

1.4100

0.00%

TAH.NZ Third Age Health Services Limited

2.7500

-0.36%

RAD.NZ Radius Residential Care Limited

0.2750

+1.85%

0708.HK EVERG VEHICLE

0.170

+1.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oceania Healthcare Limited (OCA.NZ)

Related Tickers