OceanaGold Corporation (FRA:RQQ0)
Germany · Delayed Price · Currency is EUR 24.20
+1.00 (4.31%)
At close: Dec 19, 2025
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 4.31% | - |
| Dec 18, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 17, 2025 | 23.80 | 24.20 | 23.40 | 23.40 | 23.40 | -0.85% | 130 |
| Dec 16, 2025 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | - | - |
| Dec 15, 2025 | 23.60 | 23.60 | 23.20 | 23.60 | 23.60 | - | - |
| Dec 12, 2025 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | -0.84% | 15 |
| Dec 11, 2025 | 22.80 | 24.20 | 22.80 | 23.80 | 23.80 | 3.48% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 22.40 | 23.00 | 23.00 | 0.88% | - |
| Dec 9, 2025 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 2.70% | - |
| Dec 8, 2025 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Dec 5, 2025 | 21.80 | 22.60 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Dec 4, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 2.83% | - |
| Dec 3, 2025 | 21.00 | 21.60 | 21.00 | 21.20 | 21.20 | 0.95% | 15 |
| Dec 2, 2025 | 21.60 | 21.60 | 20.80 | 21.00 | 21.00 | -3.67% | 200 |
| Dec 1, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -0.91% | 875 |
| Nov 28, 2025 | 21.60 | 22.20 | 21.60 | 22.00 | 22.00 | 2.80% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Nov 26, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 4.85% | - |
| Nov 25, 2025 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | 1.98% | 150 |
| Nov 24, 2025 | 19.50 | 20.60 | 19.50 | 20.20 | 20.20 | 3.59% | - |
| Nov 21, 2025 | 19.00 | 19.70 | 19.00 | 19.50 | 19.50 | 1.56% | - |
| Nov 20, 2025 | 20.40 | 20.60 | 19.10 | 19.20 | 19.20 | -5.88% | 166 |
| Nov 19, 2025 | 20.80 | 21.00 | 20.20 | 20.40 | 20.40 | -1.92% | - |
| Nov 18, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.77 | 0.97% | - |
| Nov 17, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.57 | -2.83% | - |
| Nov 14, 2025 | 21.60 | 21.60 | 20.60 | 21.20 | 21.17 | -0.93% | 300 |
| Nov 13, 2025 | 22.60 | 22.60 | 21.40 | 21.40 | 21.37 | -5.31% | 90 |
| Nov 12, 2025 | 21.20 | 22.60 | 21.20 | 22.60 | 22.57 | 5.61% | 25 |
| Nov 11, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.37 | 1.90% | - |
| Nov 10, 2025 | 20.80 | 21.20 | 20.80 | 21.00 | 20.97 | 3.96% | 1,200 |
| Nov 7, 2025 | 19.50 | 20.20 | 19.30 | 20.20 | 20.17 | 4.12% | 400 |
| Nov 6, 2025 | 18.80 | 19.60 | 18.80 | 19.40 | 19.38 | 2.11% | - |
| Nov 5, 2025 | 18.30 | 19.20 | 18.30 | 19.00 | 18.98 | 3.26% | 160 |
| Nov 4, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.38 | -3.66% | - |
| Nov 3, 2025 | 19.60 | 19.60 | 18.90 | 19.10 | 19.08 | -1.55% | 43 |
| Oct 31, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.38 | 0.52% | - |
| Oct 30, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.28 | 2.12% | 160 |
| Oct 29, 2025 | 18.90 | 19.40 | 18.90 | 18.90 | 18.88 | 1.07% | 300 |
| Oct 28, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.68 | -1.06% | 2,333 |
| Oct 27, 2025 | 19.50 | 19.50 | 18.60 | 18.90 | 18.88 | -3.57% | - |
| Oct 24, 2025 | 19.70 | 20.00 | 19.60 | 19.60 | 19.58 | -1.01% | - |
| Oct 23, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.78 | 1.54% | - |
| Oct 22, 2025 | 19.00 | 19.50 | 17.70 | 19.50 | 19.48 | 3.17% | 1,246 |
| Oct 21, 2025 | 21.00 | 21.00 | 18.90 | 18.90 | 18.88 | -10.85% | 760 |
| Oct 20, 2025 | 20.60 | 21.80 | 20.60 | 21.20 | 21.17 | 1.92% | - |
| Oct 17, 2025 | 22.20 | 22.20 | 20.40 | 20.80 | 20.77 | -6.31% | - |
| Oct 16, 2025 | 21.60 | 22.40 | 21.60 | 22.20 | 22.17 | 2.78% | - |
| Oct 15, 2025 | 21.20 | 21.80 | 21.20 | 21.60 | 21.57 | 2.86% | - |
| Oct 14, 2025 | 21.00 | 21.40 | 20.80 | 21.00 | 20.97 | - | 66 |
| Oct 13, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.97 | 2.94% | - |