OceanaGold Corporation (FRA:RQQ0)
Germany · Delayed Price · Currency is EUR 31.40
+0.40 (1.29%)
At close: Jan 23, 2026
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.00 | 29.60 | 27.00 | 27.20 | 27.20 | -11.11% | 1,576 |
| Jan 29, 2026 | 32.60 | 33.00 | 30.60 | 30.60 | 30.60 | -6.13% | 450 |
| Jan 28, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 5.16% | - |
| Jan 27, 2026 | 32.00 | 32.60 | 30.40 | 31.00 | 31.00 | -2.52% | 40 |
| Jan 26, 2026 | 31.60 | 32.60 | 31.60 | 31.80 | 31.80 | 1.27% | 100 |
| Jan 23, 2026 | 31.00 | 31.40 | 30.80 | 31.40 | 31.40 | 1.29% | 100 |
| Jan 22, 2026 | 29.80 | 31.40 | 29.80 | 31.00 | 31.00 | 4.03% | - |
| Jan 21, 2026 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | 1.36% | - |
| Jan 20, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | 600 |
| Jan 19, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 3.60% | - |
| Jan 16, 2026 | 27.80 | 27.80 | 27.20 | 27.80 | 27.80 | -0.71% | - |
| Jan 15, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 1.45% | - |
| Jan 14, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | - |
| Jan 13, 2026 | 26.80 | 27.60 | 26.80 | 27.20 | 27.20 | 0.74% | - |
| Jan 12, 2026 | 26.60 | 27.40 | 26.60 | 27.00 | 27.00 | 4.65% | 200 |
| Jan 9, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | - |
| Jan 8, 2026 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | -3.10% | - |
| Jan 7, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 1.57% | 198 |
| Jan 6, 2026 | 25.00 | 25.80 | 25.00 | 25.40 | 25.40 | 1.60% | - |
| Jan 5, 2026 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 5.04% | 1,100 |
| Jan 2, 2026 | 24.20 | 24.20 | 23.40 | 23.80 | 23.80 | -1.65% | 170 |
| Dec 30, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 3.42% | 386 |
| Dec 29, 2025 | 24.40 | 24.80 | 23.40 | 23.40 | 23.40 | -4.88% | 1,067 |
| Dec 23, 2025 | 24.80 | 24.80 | 24.40 | 24.60 | 24.60 | - | 1,000 |
| Dec 22, 2025 | 24.20 | 25.20 | 24.20 | 24.60 | 24.60 | 1.65% | 60 |
| 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% | - |