OceanaGold Corporation (OCANF)
OTCMKTS
· Delayed Price · Currency is USD
3.600
-0.020 (-0.55%)
Apr 25, 2025, 3:32 PM EDT
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.64 | 3.64 | 3.55 | 3.60 | 3.60 | - | 35,358 |
| Apr 24, 2025 | 3.60 | 3.65 | 3.58 | 3.60 | 3.60 | 0.11% | 224,590 |
| Apr 23, 2025 | 3.76 | 3.76 | 3.55 | 3.60 | 3.60 | -2.73% | 62,214 |
| Apr 22, 2025 | 3.82 | 3.82 | 3.69 | 3.70 | 3.70 | -2.22% | 293,218 |
| Apr 21, 2025 | 3.83 | 3.85 | 3.74 | 3.78 | 3.78 | 0.56% | 102,434 |
| Apr 17, 2025 | 3.79 | 3.79 | 3.72 | 3.76 | 3.76 | -0.53% | 135,213 |
| Apr 16, 2025 | 3.71 | 3.80 | 3.62 | 3.78 | 3.78 | 4.71% | 184,449 |
| Apr 15, 2025 | 3.64 | 3.67 | 3.58 | 3.61 | 3.61 | -0.82% | 70,711 |
| Apr 14, 2025 | 3.62 | 3.69 | 3.50 | 3.64 | 3.64 | 1.96% | 206,817 |
| Apr 11, 2025 | 3.43 | 3.66 | 3.42 | 3.57 | 3.57 | 6.25% | 362,220 |
| Apr 10, 2025 | 3.35 | 3.42 | 3.31 | 3.36 | 3.36 | 2.75% | 67,052 |
| Apr 9, 2025 | 2.93 | 3.27 | 2.93 | 3.27 | 3.27 | 7.92% | 629,354 |
| Apr 8, 2025 | 3.22 | 3.25 | 3.03 | 3.03 | 3.03 | -2.13% | 334,327 |
| Apr 7, 2025 | 3.16 | 3.26 | 2.96 | 3.10 | 3.10 | -0.77% | 262,903 |
| Apr 4, 2025 | 3.30 | 3.30 | 3.08 | 3.12 | 3.12 | -6.31% | 309,451 |
| Apr 3, 2025 | 3.24 | 3.41 | 3.22 | 3.33 | 3.33 | 0.60% | 146,726 |
| Apr 2, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 0.30% | 20,624 |
| Apr 1, 2025 | 3.34 | 3.34 | 3.27 | 3.30 | 3.30 | -1.14% | 103,820 |
| Mar 31, 2025 | 3.45 | 3.45 | 3.20 | 3.34 | 3.34 | 1.77% | 163,654 |
| Mar 28, 2025 | 3.25 | 3.34 | 3.25 | 3.28 | 3.28 | 1.55% | 476,230 |
| Mar 27, 2025 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 1.35% | 342,075 |
| Mar 26, 2025 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | - | 274,477 |
| Mar 25, 2025 | 3.11 | 3.20 | 3.11 | 3.19 | 3.19 | 3.47% | 239,911 |
| Mar 24, 2025 | 3.03 | 3.08 | 3.00 | 3.08 | 3.08 | 3.01% | 38,849 |
| Mar 21, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -1.45% | 12,892 |
| Mar 20, 2025 | 2.84 | 3.07 | 2.84 | 3.03 | 3.03 | -1.49% | 20,714 |
| Mar 19, 2025 | 3.00 | 3.08 | 2.95 | 3.08 | 3.08 | 1.99% | 21,117 |
| Mar 18, 2025 | 3.00 | 3.04 | 2.97 | 3.02 | 3.02 | 2.72% | 82,801 |
| Mar 17, 2025 | 2.85 | 2.96 | 2.84 | 2.94 | 2.94 | 3.16% | 22,369 |
| Mar 14, 2025 | 2.90 | 2.93 | 2.84 | 2.85 | 2.85 | 1.79% | 7,158 |
| Mar 13, 2025 | 2.78 | 2.90 | 2.78 | 2.80 | 2.80 | 0.18% | 76,330 |
| Mar 12, 2025 | 2.56 | 2.80 | 2.56 | 2.80 | 2.80 | 4.60% | 6,377 |
| Mar 11, 2025 | 2.44 | 2.72 | 2.44 | 2.67 | 2.67 | 6.03% | 51,218 |
| Mar 10, 2025 | 2.71 | 2.71 | 2.51 | 2.52 | 2.52 | -7.35% | 73,209 |
| Mar 7, 2025 | 2.66 | 2.89 | 2.66 | 2.72 | 2.72 | -2.16% | 29,217 |
| Mar 6, 2025 | 2.85 | 2.92 | 2.78 | 2.78 | 2.78 | -2.46% | 126,653 |
| Mar 5, 2025 | 2.74 | 2.86 | 2.74 | 2.85 | 2.85 | 7.95% | 32,601 |
| Mar 4, 2025 | 2.61 | 2.64 | 2.55 | 2.64 | 2.63 | 1.38% | 37,815 |
| Mar 3, 2025 | 2.75 | 2.78 | 2.60 | 2.60 | 2.60 | -2.94% | 10,494 |
| Feb 28, 2025 | 2.68 | 2.70 | 2.65 | 2.68 | 2.67 | 0.11% | 54,408 |
| Feb 27, 2025 | 2.82 | 2.82 | 2.68 | 2.68 | 2.67 | -3.25% | 79,024 |
| Feb 26, 2025 | 2.53 | 2.78 | 2.53 | 2.77 | 2.76 | 4.53% | 33,208 |
| Feb 25, 2025 | 2.75 | 2.77 | 2.60 | 2.65 | 2.64 | -2.72% | 29,850 |
| Feb 24, 2025 | 2.85 | 2.97 | 2.68 | 2.72 | 2.71 | -3.06% | 107,813 |
| Feb 21, 2025 | 2.93 | 2.93 | 2.81 | 2.81 | 2.80 | -4.06% | 45,718 |
| Feb 20, 2025 | 3.07 | 3.07 | 2.88 | 2.93 | 2.92 | -5.21% | 115,148 |
| Feb 19, 2025 | 3.14 | 3.14 | 3.09 | 3.09 | 3.08 | -2.95% | 24,921 |
| Feb 18, 2025 | 3.17 | 3.21 | 3.17 | 3.18 | 3.17 | 0.95% | 64,795 |
| Feb 14, 2025 | 3.14 | 3.30 | 3.14 | 3.15 | 3.14 | -3.84% | 15,242 |
| Feb 13, 2025 | 3.22 | 3.28 | 3.20 | 3.28 | 3.27 | 2.18% | 22,546 |