OceanaGold Corporation (OCAND)
OTCMKTS
· Delayed Price · Currency is USD
14.15
+9.22 (187.02%)
Jun 24, 2025, 4:00 PM EDT
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 13.81 | 14.36 | 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 |
| May 5, 2025 | 3.36 | 3.67 | 3.36 | 3.44 | 3.43 | 2.47% | 150,697 |
| May 2, 2025 | 3.63 | 3.67 | 3.35 | 3.36 | 3.35 | -2.41% | 81,073 |
| May 1, 2025 | 3.50 | 3.50 | 3.41 | 3.44 | 3.43 | -2.33% | 19,163 |
| Apr 30, 2025 | 3.60 | 3.60 | 3.50 | 3.52 | 3.51 | -1.62% | 66,733 |
| Apr 29, 2025 | 3.67 | 3.67 | 3.57 | 3.58 | 3.57 | -0.56% | 13,243 |
| Apr 28, 2025 | 3.60 | 3.62 | 3.54 | 3.60 | 3.59 | - | 121,955 |
| Apr 25, 2025 | 3.64 | 3.64 | 3.55 | 3.60 | 3.59 | - | 35,358 |
| Apr 24, 2025 | 3.60 | 3.65 | 3.58 | 3.60 | 3.59 | 0.11% | 224,590 |
| Apr 23, 2025 | 3.76 | 3.76 | 3.55 | 3.60 | 3.59 | -2.73% | 62,214 |
| Apr 22, 2025 | 3.82 | 3.82 | 3.69 | 3.70 | 3.69 | -2.22% | 293,218 |
| Apr 21, 2025 | 3.83 | 3.85 | 3.74 | 3.78 | 3.77 | 0.56% | 102,434 |
| Apr 17, 2025 | 3.79 | 3.79 | 3.72 | 3.76 | 3.75 | -0.53% | 135,213 |
| Apr 16, 2025 | 3.71 | 3.80 | 3.62 | 3.78 | 3.77 | 4.71% | 184,449 |
| Apr 15, 2025 | 3.64 | 3.67 | 3.58 | 3.61 | 3.60 | -0.82% | 70,711 |
| Apr 14, 2025 | 3.62 | 3.69 | 3.50 | 3.64 | 3.63 | 1.96% | 206,817 |
| Apr 11, 2025 | 3.43 | 3.66 | 3.42 | 3.57 | 3.56 | 6.25% | 362,220 |
| Apr 10, 2025 | 3.35 | 3.42 | 3.31 | 3.36 | 3.35 | 2.75% | 67,052 |