OceanaGold (Philippines) Inc. (PSE:OGP)
Philippines · Delayed Price · Currency is PHP 26.60
+0.25 (0.95%)
At close: Oct 30, 2025
OceanaGold (Philippines) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 26.00 | 26.60 | 25.10 | 26.60 | 26.60 | 0.95% | 684,100 |
| Oct 29, 2025 | 25.50 | 26.35 | 25.20 | 26.35 | 26.35 | 3.13% | 1,012,500 |
| Oct 28, 2025 | 26.90 | 27.00 | 25.30 | 25.55 | 25.55 | -5.37% | 1,794,100 |
| Oct 27, 2025 | 27.10 | 27.75 | 27.00 | 27.00 | 27.00 | - | 1,313,100 |
| Oct 24, 2025 | 28.00 | 28.55 | 27.00 | 27.00 | 27.00 | -3.23% | 1,487,700 |
| Oct 23, 2025 | 26.50 | 28.10 | 26.50 | 27.90 | 27.90 | 4.49% | 1,270,600 |
| Oct 22, 2025 | 26.65 | 27.60 | 26.45 | 26.70 | 26.70 | -7.93% | 4,148,000 |
| Oct 21, 2025 | 31.50 | 31.95 | 28.50 | 29.00 | 29.00 | -6.75% | 1,589,900 |
| Oct 20, 2025 | 30.70 | 31.35 | 29.30 | 31.10 | 31.10 | -2.51% | 1,426,500 |
| Oct 17, 2025 | 32.75 | 32.90 | 31.85 | 31.90 | 31.90 | -0.31% | 1,044,000 |
| Oct 16, 2025 | 31.60 | 32.85 | 31.60 | 32.00 | 32.00 | 1.91% | 1,431,300 |
| Oct 15, 2025 | 31.10 | 32.00 | 31.10 | 31.40 | 31.40 | 2.28% | 1,232,700 |
| Oct 14, 2025 | 33.00 | 33.00 | 30.70 | 30.70 | 30.70 | 1.15% | 2,785,200 |
| Oct 13, 2025 | 28.50 | 30.35 | 28.40 | 30.35 | 30.35 | 7.05% | 2,045,700 |
| Oct 10, 2025 | 28.50 | 28.50 | 26.50 | 28.35 | 28.35 | -2.07% | 3,671,800 |
| Oct 9, 2025 | 28.60 | 28.95 | 28.00 | 28.95 | 28.95 | 1.40% | 2,720,400 |
| Oct 8, 2025 | 27.90 | 28.60 | 27.90 | 28.55 | 28.55 | 2.33% | 1,596,200 |
| Oct 7, 2025 | 28.05 | 28.30 | 27.35 | 27.90 | 27.90 | -0.53% | 2,374,000 |
| Oct 6, 2025 | 27.90 | 28.65 | 27.75 | 28.05 | 28.05 | 2.94% | 2,182,900 |
| Oct 3, 2025 | 27.80 | 27.80 | 26.30 | 27.25 | 27.25 | -1.98% | 1,527,400 |
| Oct 2, 2025 | 27.25 | 27.85 | 27.25 | 27.80 | 27.80 | 2.02% | 600,700 |
| Oct 1, 2025 | 26.95 | 27.60 | 26.20 | 27.25 | 27.25 | 1.11% | 1,553,600 |
| Sep 30, 2025 | 25.30 | 26.95 | 25.00 | 26.95 | 26.95 | 7.80% | 3,750,700 |
| Sep 29, 2025 | 24.20 | 25.40 | 24.20 | 25.00 | 25.00 | 3.31% | 1,776,600 |
| Sep 26, 2025 | 23.00 | 24.45 | 23.00 | 24.20 | 24.20 | 5.45% | 838,600 |
| Sep 25, 2025 | 25.00 | 25.00 | 22.80 | 22.95 | 22.95 | -8.93% | 4,014,100 |
| Sep 24, 2025 | 24.95 | 25.40 | 24.70 | 25.20 | 25.20 | 1.00% | 1,627,500 |
| Sep 23, 2025 | 23.00 | 24.95 | 23.00 | 24.95 | 24.95 | 8.95% | 2,256,600 |
| Sep 22, 2025 | 22.95 | 23.20 | 22.75 | 22.90 | 22.90 | 0.66% | 962,800 |
| Sep 19, 2025 | 22.50 | 22.80 | 22.25 | 22.75 | 22.75 | 1.34% | 791,500 |
| Sep 18, 2025 | 22.50 | 22.80 | 22.30 | 22.45 | 22.45 | 0.22% | 2,992,400 |
| Sep 17, 2025 | 22.80 | 23.15 | 22.40 | 22.40 | 22.40 | -1.32% | 1,350,500 |
| Sep 16, 2025 | 22.30 | 22.90 | 22.30 | 22.70 | 22.70 | 2.02% | 1,337,100 |
| Sep 15, 2025 | 22.00 | 23.00 | 21.85 | 22.25 | 22.25 | 1.14% | 1,719,000 |
| Sep 12, 2025 | 21.30 | 22.30 | 21.20 | 22.00 | 22.00 | 2.80% | 1,220,100 |
| Sep 11, 2025 | 22.00 | 22.00 | 21.30 | 21.40 | 21.40 | -1.38% | 2,563,300 |
| Sep 10, 2025 | 22.00 | 22.25 | 21.55 | 21.70 | 21.70 | -1.36% | 1,240,900 |
| Sep 9, 2025 | 21.50 | 22.55 | 21.30 | 22.00 | 22.00 | 4.76% | 887,800 |
| Sep 8, 2025 | 20.95 | 21.45 | 20.65 | 21.00 | 21.00 | 2.44% | 2,449,300 |
| Sep 5, 2025 | 21.00 | 21.30 | 20.45 | 20.50 | 20.50 | -2.15% | 855,400 |
| Sep 4, 2025 | 20.40 | 21.10 | 20.35 | 20.95 | 20.95 | 2.70% | 1,135,600 |
| Sep 3, 2025 | 20.20 | 20.70 | 20.20 | 20.40 | 20.40 | 3.55% | 1,577,000 |
| Sep 2, 2025 | 20.40 | 20.45 | 19.50 | 19.70 | 19.70 | -1.50% | 616,500 |
| Sep 1, 2025 | 20.00 | 20.50 | 19.90 | 20.00 | 20.00 | - | 365,700 |
| Aug 29, 2025 | 19.98 | 20.30 | 19.56 | 20.00 | 20.00 | 2.35% | 584,200 |
| Aug 28, 2025 | 19.84 | 19.90 | 19.10 | 19.54 | 19.54 | -1.31% | 346,100 |
| Aug 27, 2025 | 19.14 | 19.96 | 19.04 | 19.80 | 19.80 | 3.45% | 853,000 |
| Aug 26, 2025 | 18.60 | 19.28 | 18.60 | 19.14 | 19.14 | 3.01% | 411,100 |
| Aug 22, 2025 | 18.70 | 18.72 | 18.50 | 18.58 | 18.58 | -1.28% | 306,400 |
| Aug 20, 2025 | 18.60 | 19.00 | 18.46 | 18.82 | 18.82 | -2.49% | 468,900 |