OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.88	39.88	37.00	38.79	38.79	3.47%	19,905
Feb 10, 2026	36.65	37.75	36.63	37.49	37.49	1.74%	66,740
Feb 9, 2026	35.19	36.85	34.99	36.85	36.85	7.72%	14,260
Feb 6, 2026	32.26	34.25	32.26	34.21	34.21	6.04%	27,672
Feb 5, 2026	35.94	35.94	32.04	32.26	32.26	-9.51%	17,818
Feb 4, 2026	35.52	35.77	34.21	35.65	35.65	1.77%	4,947
Feb 3, 2026	35.00	35.75	34.43	35.03	35.03	5.32%	16,314
Feb 2, 2026	30.89	33.98	30.80	33.26	33.26	2.78%	27,517
Jan 30, 2026	35.00	36.00	32.05	32.36	32.36	-12.00%	51,656
Jan 29, 2026	39.59	39.59	36.54	36.77	36.77	-6.19%	18,934
Jan 28, 2026	36.50	39.20	36.50	39.20	39.20	4.39%	17,371
Jan 27, 2026	37.89	37.89	36.28	37.55	37.55	-0.92%	40,132
Jan 26, 2026	36.90	39.18	36.79	37.90	37.90	1.97%	111,079
Jan 23, 2026	36.79	37.49	36.70	37.17	37.17	1.69%	20,139
Jan 22, 2026	35.90	37.12	35.90	36.55	36.55	4.28%	33,685
Jan 21, 2026	34.00	35.44	34.00	35.05	35.05	1.51%	13,285
Jan 20, 2026	34.45	34.55	33.57	34.53	34.53	7.37%	16,592
Jan 16, 2026	32.88	32.88	31.63	32.16	32.16	-1.35%	13,741
Jan 15, 2026	31.93	32.68	31.78	32.60	32.60	0.72%	11,201
Jan 14, 2026	32.37	32.57	31.93	32.37	32.37	2.03%	13,754
Jan 13, 2026	31.93	32.27	31.26	31.72	31.72	0.11%	41,368
Jan 12, 2026	30.80	32.07	30.80	31.69	31.69	4.45%	9,022
Jan 9, 2026	29.52	30.35	29.33	30.34	30.34	3.27%	31,186
Jan 8, 2026	29.85	29.85	28.72	29.38	29.38	-2.94%	14,560
Jan 7, 2026	29.09	30.27	28.94	30.27	30.27	1.24%	41,488
Jan 6, 2026	29.78	30.46	29.68	29.90	29.90	1.67%	25,519
Jan 5, 2026	27.39	29.75	27.39	29.41	29.41	4.66%	16,055
Jan 2, 2026	28.50	28.55	27.15	28.10	28.10	-0.71%	13,832
Dec 31, 2025	28.58	28.92	28.30	28.30	28.30	-1.32%	2,278
Dec 30, 2025	28.33	28.86	28.11	28.68	28.68	3.43%	16,844
Dec 29, 2025	28.12	29.50	27.68	27.73	27.73	-6.63%	11,459
Dec 26, 2025	30.93	31.39	28.81	29.70	29.70	3.20%	8,297
Dec 24, 2025	29.16	29.16	28.63	28.78	28.78	-1.65%	7,496
Dec 23, 2025	29.16	29.33	28.90	29.26	29.26	1.01%	6,680
Dec 22, 2025	29.19	29.93	28.96	28.97	28.97	1.94%	15,369
Dec 19, 2025	27.42	28.57	27.42	28.42	28.42	3.04%	12,462
Dec 18, 2025	27.81	27.83	27.17	27.58	27.58	-0.43%	10,313
Dec 17, 2025	28.30	28.30	27.69	27.70	27.70	-1.21%	5,078
Dec 16, 2025	28.28	28.30	27.78	28.04	28.04	1.01%	13,625
Dec 15, 2025	27.71	27.91	27.21	27.76	27.76	0.20%	4,389
Dec 12, 2025	28.53	28.53	27.33	27.71	27.71	-1.55%	5,440
Dec 11, 2025	27.08	28.52	27.08	28.14	28.14	4.26%	160,289
Dec 10, 2025	27.00	27.15	25.72	26.99	26.99	0.60%	11,830
Dec 9, 2025	26.20	26.93	26.20	26.83	26.83	2.77%	12,289
Dec 8, 2025	26.21	26.34	25.96	26.11	26.11	1.94%	16,226
Dec 5, 2025	26.08	26.58	25.59	25.61	25.61	0.55%	20,618
Dec 4, 2025	24.58	25.47	24.58	25.47	25.47	2.09%	4,006
Dec 3, 2025	24.93	25.05	24.62	24.95	24.95	1.41%	5,659
Dec 2, 2025	24.97	25.08	24.23	24.60	24.60	-2.92%	17,448
Dec 1, 2025	26.13	26.16	25.30	25.34	25.34	-1.44%	13,920