OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	19.59	19.59	19.59	19.59	19.51	-5.71%	1,000
Jun 18, 2025	20.78	20.78	20.78	20.78	20.69	1.24%	33
Jun 17, 2025	20.67	20.67	20.52	20.52	20.43	-0.94%	2,226
Jun 16, 2025	20.72	20.72	20.72	20.72	20.63	-0.43%	433
Jun 13, 2025	20.81	20.81	20.81	20.81	20.72	3.82%	66
Jun 11, 2025	20.04	20.04	20.04	20.04	19.95	0.91%	33
Jun 9, 2025	19.89	19.89	19.86	19.86	19.78	0.91%	66
Jun 5, 2025	19.92	19.92	19.65	19.68	19.60	2.42%	4,116
Jun 3, 2025	18.90	19.22	18.87	19.22	19.13	-0.47%	1,204
Jun 2, 2025	19.41	19.41	19.31	19.31	19.22	4.46%	6,083
May 28, 2025	18.48	18.48	18.48	18.48	18.40	0.16%	74
May 27, 2025	18.45	18.45	18.45	18.45	18.37	1.15%	66
May 23, 2025	18.24	18.24	18.24	18.24	18.16	2.79%	100
May 21, 2025	17.58	17.75	17.58	17.75	17.67	6.38%	800
May 14, 2025	16.68	16.68	16.68	16.68	16.57	-4.88%	345
May 13, 2025	17.54	17.54	17.54	17.54	17.42	0.78%	66
May 12, 2025	17.36	17.40	17.34	17.40	17.28	1.49%	1,492
May 8, 2025	16.80	17.36	16.80	17.15	17.03	13.06%	2,581
May 7, 2025	15.17	15.17	15.17	15.17	15.06	7.67%	133
May 5, 2025	14.09	14.09	14.09	14.09	13.99	-0.42%	66
May 2, 2025	14.15	14.15	14.15	14.15	14.05	-2.78%	166
Apr 30, 2025	14.55	14.57	14.55	14.55	14.45	-2.81%	1,002
Apr 23, 2025	14.97	14.97	14.97	14.97	14.87	-4.04%	2,560
Apr 22, 2025	15.84	15.84	15.60	15.60	15.49	0.10%	67
Apr 17, 2025	15.72	15.72	15.50	15.59	15.48	-1.01%	7,233
Apr 16, 2025	15.78	15.78	15.74	15.74	15.64	4.75%	300
Apr 14, 2025	14.79	15.03	14.79	15.03	14.93	0.80%	100
Apr 11, 2025	14.91	14.91	14.90	14.91	14.81	4.19%	3,553
Apr 10, 2025	14.07	14.31	14.07	14.31	14.21	7.43%	2,133
Apr 9, 2025	13.32	13.32	13.32	13.32	13.23	-2.95%	100
Apr 8, 2025	13.73	13.73	13.73	13.73	13.63	3.04%	2,533
Apr 7, 2025	13.02	13.34	13.02	13.32	13.23	0.91%	897
Apr 4, 2025	13.20	13.20	13.20	13.20	13.11	-1.79%	733
Apr 3, 2025	13.47	13.47	13.44	13.44	13.35	-5.98%	433
Apr 2, 2025	14.30	14.30	14.30	14.30	14.20	-	166
Apr 1, 2025	14.30	14.30	14.30	14.30	14.20	2.25%	100
Mar 31, 2025	13.98	13.98	13.98	13.98	13.89	-1.27%	33
Mar 28, 2025	14.21	14.21	14.04	14.16	14.06	9.39%	28,799
Mar 21, 2025	12.95	12.95	12.95	12.95	12.86	1.53%	33
Mar 19, 2025	12.77	12.77	12.75	12.75	12.66	-1.39%	2,700
Mar 18, 2025	12.72	13.02	12.72	12.93	12.84	2.62%	19,650
Mar 17, 2025	12.24	12.60	12.24	12.60	12.51	3.19%	2,567
Mar 13, 2025	12.17	12.48	12.12	12.21	12.13	2.52%	21,103
Mar 12, 2025	11.82	11.91	11.82	11.91	11.83	3.39%	2,466
Mar 11, 2025	11.73	11.73	11.49	11.52	11.44	5.20%	731
Mar 10, 2025	11.43	11.55	10.94	10.95	10.88	-9.32%	11,266
Mar 7, 2025	12.14	12.21	11.99	12.08	11.99	-0.37%	16,933
Mar 6, 2025	12.12	12.12	12.12	12.12	12.04	4.66%	1,626
Feb 27, 2025	11.73	11.73	11.58	11.58	11.46	3.49%	150
Feb 25, 2025	11.49	11.49	11.19	11.19	11.07	-4.11%	1,416