OceanaGold (Philippines) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.50	29.75	29.00	29.70	29.70	0.68%	223,300
Dec 4, 2025	29.00	29.80	28.75	29.50	29.50	1.72%	829,100
Dec 3, 2025	28.55	29.50	28.40	29.00	29.00	1.58%	917,100
Dec 2, 2025	29.00	29.00	28.50	28.55	28.55	-1.38%	176,900
Dec 1, 2025	28.95	29.80	28.95	28.95	28.95	0.52%	1,224,000
Nov 28, 2025	28.85	28.85	27.70	28.80	28.80	3.41%	459,900
Nov 27, 2025	28.25	28.25	27.75	27.85	27.85	-1.42%	190,500
Nov 26, 2025	28.40	28.55	27.90	28.25	28.25	-0.53%	634,400
Nov 25, 2025	27.35	28.50	27.35	28.40	28.40	4.60%	651,200
Nov 24, 2025	26.05	27.15	26.05	27.15	27.15	4.42%	410,600
Nov 21, 2025	27.65	27.65	25.90	26.00	26.00	-4.94%	2,474,700
Nov 20, 2025	28.30	28.75	27.10	27.35	27.35	-3.01%	1,503,000
Nov 19, 2025	28.40	29.30	27.95	28.20	28.20	-1.57%	1,225,600
Nov 18, 2025	28.25	28.95	28.00	28.65	27.82	0.17%	877,700
Nov 17, 2025	29.00	29.00	27.90	28.60	27.78	-3.05%	734,000
Nov 14, 2025	30.60	31.00	29.00	29.50	28.65	-3.59%	1,739,200
Nov 13, 2025	30.10	31.15	30.10	30.60	29.72	1.66%	967,400
Nov 12, 2025	29.85	30.20	29.00	30.10	29.23	1.01%	1,308,500
Nov 11, 2025	29.20	30.00	28.90	29.80	28.94	2.76%	4,872,100
Nov 10, 2025	28.00	29.00	27.85	29.00	28.16	3.57%	1,647,700
Nov 7, 2025	27.10	28.05	27.10	28.00	27.19	3.70%	1,703,600
Nov 6, 2025	26.60	27.10	25.50	27.00	26.22	10.88%	2,794,600
Nov 5, 2025	25.55	25.85	24.25	24.35	23.65	-4.70%	1,405,200
Nov 4, 2025	25.80	26.35	25.50	25.55	24.81	-1.73%	676,300
Nov 3, 2025	26.60	28.00	25.60	26.00	25.25	-2.26%	528,900
Oct 30, 2025	26.00	26.60	25.10	26.60	25.83	0.95%	684,100
Oct 29, 2025	25.50	26.35	25.20	26.35	25.59	3.13%	1,012,500
Oct 28, 2025	26.90	27.00	25.30	25.55	24.81	-5.37%	1,794,100
Oct 27, 2025	27.10	27.75	27.00	27.00	26.22	-	1,313,100
Oct 24, 2025	28.00	28.55	27.00	27.00	26.22	-3.23%	1,487,700
Oct 23, 2025	26.50	28.10	26.50	27.90	27.10	4.49%	1,270,600
Oct 22, 2025	26.65	27.60	26.45	26.70	25.93	-7.93%	4,148,000
Oct 21, 2025	31.50	31.95	28.50	29.00	28.16	-6.75%	1,589,900
Oct 20, 2025	30.70	31.35	29.30	31.10	30.20	-2.51%	1,426,500
Oct 17, 2025	32.75	32.90	31.85	31.90	30.98	-0.31%	1,044,000
Oct 16, 2025	31.60	32.85	31.60	32.00	31.08	1.91%	1,431,300
Oct 15, 2025	31.10	32.00	31.10	31.40	30.49	2.28%	1,232,700
Oct 14, 2025	33.00	33.00	30.70	30.70	29.82	1.15%	2,785,200
Oct 13, 2025	28.50	30.35	28.40	30.35	29.48	7.05%	2,045,700
Oct 10, 2025	28.50	28.50	26.50	28.35	27.53	-2.07%	3,671,800
Oct 9, 2025	28.60	28.95	28.00	28.95	28.12	1.40%	2,720,400
Oct 8, 2025	27.90	28.60	27.90	28.55	27.73	2.33%	1,596,200
Oct 7, 2025	28.05	28.30	27.35	27.90	27.10	-0.53%	2,374,000
Oct 6, 2025	27.90	28.65	27.75	28.05	27.24	2.94%	2,182,900
Oct 3, 2025	27.80	27.80	26.30	27.25	26.46	-1.98%	1,527,400
Oct 2, 2025	27.25	27.85	27.25	27.80	27.00	2.02%	600,700
Oct 1, 2025	26.95	27.60	26.20	27.25	26.46	1.11%	1,553,600
Sep 30, 2025	25.30	26.95	25.00	26.95	26.17	7.80%	3,750,700
Sep 29, 2025	24.20	25.40	24.20	25.00	24.28	3.31%	1,776,600
Sep 26, 2025	23.00	24.45	23.00	24.20	23.50	5.45%	838,600