OceanaGold Corporation (OCAND)
OTCMKTS · Delayed Price · Currency is USD
13.56
-0.07 (-0.51%)
Jul 18, 2025, 4:00 PM EDT
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 13.74 | 13.76 | 13.54 | 13.56 | 13.56 | -0.51% | 12,460 |
| Jul 17, 2025 | 13.91 | 13.91 | 13.43 | 13.63 | 13.63 | -1.59% | 17,603 |
| Jul 16, 2025 | 14.01 | 14.01 | 13.64 | 13.85 | 13.85 | -1.14% | 24,382 |
| Jul 15, 2025 | 14.00 | 14.13 | 13.86 | 14.01 | 14.01 | -0.36% | 16,496 |
| Jul 14, 2025 | 14.43 | 14.45 | 14.03 | 14.06 | 14.06 | -1.47% | 7,116 |
| Jul 11, 2025 | 14.18 | 14.31 | 14.16 | 14.27 | 14.27 | 1.13% | 9,548 |
| Jul 10, 2025 | 14.15 | 14.15 | 13.98 | 14.11 | 14.11 | -0.84% | 5,888 |
| Jul 9, 2025 | 14.04 | 14.80 | 14.04 | 14.23 | 14.23 | 0.64% | 16,645 |
| Jul 8, 2025 | 14.83 | 14.83 | 14.04 | 14.14 | 14.14 | -2.65% | 7,006 |
| Jul 7, 2025 | 14.15 | 14.55 | 14.11 | 14.53 | 14.53 | 2.65% | 119,227 |
| Jul 3, 2025 | 14.09 | 14.18 | 13.96 | 14.15 | 14.15 | 0.43% | 78,804 |
| Jul 2, 2025 | 14.15 | 14.15 | 13.86 | 14.09 | 14.09 | -3.63% | 55,126 |
| Jul 1, 2025 | 14.80 | 15.47 | 14.09 | 14.62 | 14.62 | 3.76% | 6,165 |
| Jun 30, 2025 | 13.50 | 14.11 | 13.50 | 14.09 | 14.09 | 3.60% | 21,091 |
| Jun 27, 2025 | 13.87 | 13.87 | 13.56 | 13.60 | 13.60 | -6.34% | 13,752 |
| Jun 26, 2025 | 14.55 | 14.55 | 14.33 | 14.52 | 14.52 | 1.47% | 12,780 |
| Jun 25, 2025 | 13.98 | 14.34 | 13.98 | 14.31 | 14.31 | 1.13% | 16,825 |
| Jun 24, 2025 | 13.81 | 14.45 | 13.81 | 14.15 | 14.15 | 187.02% | 56,913 |
| Jun 20, 2025 | 5.00 | 5.21 | 4.90 | 4.93 | 4.93 | -1.54% | 323,155 |
| Jun 18, 2025 | 5.04 | 5.07 | 5.01 | 5.01 | 5.01 | -0.65% | 2,952,681 |
| Jun 17, 2025 | 5.07 | 5.07 | 5.02 | 5.04 | 5.04 | -0.40% | 51,328 |
| Jun 16, 2025 | 5.24 | 5.24 | 5.03 | 5.06 | 5.06 | -2.32% | 192,563 |
| Jun 13, 2025 | 5.13 | 5.19 | 5.07 | 5.18 | 5.18 | 2.64% | 70,982 |
| Jun 12, 2025 | 4.95 | 5.15 | 4.95 | 5.05 | 5.05 | 2.58% | 52,216 |
| Jun 11, 2025 | 4.93 | 4.93 | 4.86 | 4.92 | 4.92 | 1.86% | 33,424 |
| Jun 10, 2025 | 4.87 | 4.93 | 4.78 | 4.83 | 4.83 | - | 12,468 |
| Jun 9, 2025 | 4.79 | 4.85 | 4.78 | 4.83 | 4.83 | 1.26% | 50,283 |
| Jun 6, 2025 | 4.87 | 5.02 | 4.75 | 4.77 | 4.77 | -1.85% | 56,445 |
| Jun 5, 2025 | 4.62 | 4.89 | 4.51 | 4.86 | 4.86 | 2.97% | 31,157 |
| Jun 4, 2025 | 4.69 | 4.72 | 4.67 | 4.72 | 4.72 | 1.01% | 11,997 |
| Jun 3, 2025 | 4.80 | 4.80 | 4.56 | 4.67 | 4.67 | 0.28% | 43,809 |
| Jun 2, 2025 | 4.47 | 4.74 | 4.47 | 4.66 | 4.66 | 5.19% | 40,347 |
| May 30, 2025 | 4.36 | 4.45 | 4.35 | 4.43 | 4.43 | 1.61% | 42,219 |
| May 29, 2025 | 4.38 | 4.42 | 4.36 | 4.36 | 4.36 | -1.54% | 36,121 |
| May 28, 2025 | 4.37 | 4.48 | 4.37 | 4.43 | 4.43 | -0.27% | 15,853 |
| May 27, 2025 | 4.44 | 4.51 | 4.20 | 4.44 | 4.44 | 1.37% | 292,909 |
| May 23, 2025 | 4.31 | 4.45 | 4.31 | 4.38 | 4.38 | 2.58% | 99,995 |
| May 22, 2025 | 4.25 | 4.31 | 4.22 | 4.27 | 4.27 | -0.70% | 819,502 |
| May 21, 2025 | 4.24 | 4.31 | 4.21 | 4.30 | 4.30 | 3.22% | 50,029 |
| May 20, 2025 | 4.18 | 4.23 | 4.12 | 4.17 | 4.16 | 1.61% | 47,599 |
| May 19, 2025 | 3.84 | 4.11 | 3.84 | 4.10 | 4.09 | 1.99% | 22,053 |
| May 16, 2025 | 4.06 | 4.06 | 3.95 | 4.02 | 4.01 | -1.01% | 56,065 |
| May 15, 2025 | 3.76 | 4.06 | 3.76 | 4.06 | 4.05 | 3.33% | 329,786 |
| May 14, 2025 | 4.00 | 4.00 | 3.92 | 3.93 | 3.92 | -3.56% | 38,031 |
| May 13, 2025 | 4.13 | 4.16 | 4.06 | 4.08 | 4.07 | -0.63% | 64,356 |
| May 12, 2025 | 4.20 | 4.38 | 4.01 | 4.10 | 4.09 | -6.69% | 195,669 |
| May 9, 2025 | 4.11 | 4.44 | 4.11 | 4.40 | 4.39 | 6.93% | 102,741 |
| May 8, 2025 | 3.69 | 4.18 | 3.69 | 4.11 | 4.10 | 12.30% | 174,959 |
| May 7, 2025 | 3.63 | 3.69 | 3.63 | 3.66 | 3.65 | -2.14% | 58,655 |
| May 6, 2025 | 3.53 | 3.74 | 3.53 | 3.74 | 3.73 | 8.72% | 29,878 |