JSE · OCE · stock
Oceana Group Limited (OCE) stock price history
Every JSE trading session of Oceana Group Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OCE adjusted close, 2000 to 2026
- ZAR 128.22
- All time high, 2016
- ZAR 75.38
- 52 week high, ZAR 47.98 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OCE key facts
- Oceana Group Limited (OCE) closed at ZAR 63.30 on Sep 28, 2026 on JSE.
- OCE's all time high close is ZAR 128.22, set on Mar 18, 2016; its all time low close is ZAR 4.83 on Jan 5, 2000.
- OCE's 52 week range is ZAR 47.98 to ZAR 75.38.
- OCE returned +28.7% over the year to Sep 28, 2026 and -5.9% over five years.
- Over ten years OCE returned -43%, -5.5% a year compounded.
- OCE's deepest drawdown was -65.4% from Mar 21, 2016 to Jun 30, 2022.
- DataCedar holds 6,842 daily sessions of OCE history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
OCE price chart, 2000 to 2026
OCE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -5.5% |
| 6 months | +17.6% |
| Year to date | +12.1% |
| 1 year | +28.7% |
| 3 years | -16.2% |
| 5 years | -5.9% |
| 10 years | -42.9% |
| Since Jan 4, 2000 | +1,136% |
| Compound annual growth, 26.7 years | +9.9% |
OCE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 128.22 on Mar 18, 2016
- All time low close
- ZAR 4.83 on Jan 5, 2000
- 52 week high
- ZAR 75.38 on Jul 31, 2026
- 52 week low
- ZAR 47.98 on Nov 4, 2025
- Deepest drawdown
- -65.4% from Mar 21, 2016 to Jun 30, 2022, not yet recovered
- Best single session
- +15.8% on Dec 18, 2009
- Worst single session
- -14.4% on May 15, 2015
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 12.4×
- Best calendar year
- 2001, +75%
- Worst calendar year
- 2017, -31%
OCE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 56.88 | ZAR 75.38 | ZAR 50.69 | ZAR 63.30 | +13.6% | 15.3M | 185 |
| 2025 | ZAR 69.42 | ZAR 69.42 | ZAR 47.98 | ZAR 55.73 | -17.4% | 51.8M | 250 |
| 2024 | ZAR 69.76 | ZAR 78.39 | ZAR 64.44 | ZAR 67.44 | -4.4% | 25M | 250 |
| 2023 | ZAR 63.29 | ZAR 79.76 | ZAR 60.42 | ZAR 70.57 | +11.7% | 27.4M | 248 |
| 2022 | ZAR 54.85 | ZAR 66.19 | ZAR 42.90 | ZAR 63.17 | +14.1% | 36.3M | 250 |
| 2021 | ZAR 65.14 | ZAR 78.13 | ZAR 52.80 | ZAR 55.38 | -13.5% | 36.6M | 250 |
| 2020 | ZAR 61.18 | ZAR 74.25 | ZAR 41.33 | ZAR 64.05 | +4.4% | 39.9M | 252 |
| 2019 | ZAR 75.21 | ZAR 86.62 | ZAR 59.05 | ZAR 61.32 | -16.6% | 65.5M | 249 |
| 2018 | ZAR 86.58 | ZAR 93.55 | ZAR 63.89 | ZAR 73.54 | -10.1% | 12.2M | 250 |
| 2017 | ZAR 119.38 | ZAR 123.00 | ZAR 70.46 | ZAR 81.78 | -31.5% | 18.5M | 256 |
| 2016 | ZAR 116.35 | ZAR 134.03 | ZAR 98.88 | ZAR 119.38 | +2.6% | 14.9M | 261 |
| 2015 | ZAR 101.12 | ZAR 128.28 | ZAR 80.54 | ZAR 116.35 | +15.1% | 24.6M | 261 |
| 2014 | ZAR 79.05 | ZAR 105.12 | ZAR 64.13 | ZAR 101.12 | +27.9% | 20.2M | 261 |
| 2013 | ZAR 67.27 | ZAR 95.20 | ZAR 62.70 | ZAR 79.05 | +17.5% | 20.7M | 261 |
| 2012 | ZAR 46.23 | ZAR 71.21 | ZAR 39.98 | ZAR 67.27 | +45.5% | 14.9M | 261 |
| 2011 | ZAR 38.02 | ZAR 57.77 | ZAR 33.70 | ZAR 46.23 | +28.0% | 16.7M | 260 |
| 2010 | ZAR 29.82 | ZAR 37.54 | ZAR 25.02 | ZAR 36.10 | +21.1% | 20.5M | 261 |
| 2009 | ZAR 21.68 | ZAR 31.74 | ZAR 21.16 | ZAR 29.82 | +37.6% | 30.4M | 251 |
| 2008 | ZAR 19.21 | ZAR 22.11 | ZAR 15.39 | ZAR 21.68 | +12.8% | 20.5M | 253 |
| 2007 | ZAR 15.89 | ZAR 25.16 | ZAR 14.99 | ZAR 19.21 | +21.3% | 13.2M | 250 |
| 2006 | ZAR 14.93 | ZAR 17.28 | ZAR 13.73 | ZAR 15.84 | +6.2% | 15.6M | 258 |
| 2005 | ZAR 14.29 | ZAR 15.84 | ZAR 11.42 | ZAR 14.93 | +4.4% | 27M | 260 |
| 2004 | ZAR 16.30 | ZAR 18.23 | ZAR 13.43 | ZAR 14.29 | -12.3% | 14.3M | 262 |
| 2003 | ZAR 13.90 | ZAR 16.30 | ZAR 11.98 | ZAR 16.30 | +17.3% | 10.6M | 261 |
| 2002 | ZAR 12.94 | ZAR 15.14 | ZAR 12.55 | ZAR 13.90 | +7.5% | 8.7M | 261 |
| 2001 | ZAR 7.38 | ZAR 13.60 | ZAR 7.28 | ZAR 12.94 | +75.4% | 9.8M | 261 |
| 2000 | ZAR 5.27 | ZAR 7.62 | ZAR 4.79 | ZAR 7.38 | n/a | 5.5M | 259 |
OCE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 63.30 | +0.6% |
| August 2026 | ZAR 62.93 | -14.1% |
| July 2026 | ZAR 73.25 | +7.7% |
| June 2026 | ZAR 68.04 | +13.8% |
| May 2026 | ZAR 59.79 | +6.8% |
| April 2026 | ZAR 55.99 | +5.7% |
| March 2026 | ZAR 52.99 | -0.9% |
| February 2026 | ZAR 53.47 | -1.0% |
| January 2026 | ZAR 53.99 | -3.1% |
| December 2025 | ZAR 55.73 | +5.4% |
| November 2025 | ZAR 52.89 | +8.3% |
| October 2025 | ZAR 48.85 | -1.3% |
About the OCE data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OCE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
OCE share price history
