OceanaGold (Philippines) Inc. (PSE:OGP)
Philippines · Delayed Price · Currency is PHP 20.00
+0.46 (2.35%)
At close: Aug 29, 2025
OceanaGold (Philippines) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 19.24 | 19.48 | 19.10 | 19.30 | 18.67 | 0.31% | 1,296,700 |
| Aug 18, 2025 | 19.20 | 19.50 | 19.02 | 19.24 | 18.62 | -0.10% | 1,217,400 |
| Aug 15, 2025 | 19.20 | 19.28 | 19.00 | 19.26 | 18.63 | 0.31% | 971,900 |
| Aug 14, 2025 | 18.66 | 19.50 | 18.66 | 19.20 | 18.58 | 3.00% | 947,700 |
| Aug 13, 2025 | 18.38 | 19.04 | 18.36 | 18.64 | 18.03 | 1.30% | 1,674,900 |
| Aug 12, 2025 | 18.42 | 18.48 | 18.14 | 18.40 | 17.80 | 1.10% | 466,700 |
| Aug 11, 2025 | 18.06 | 18.50 | 17.56 | 18.20 | 17.61 | 1.11% | 1,641,100 |
| Aug 8, 2025 | 17.66 | 18.00 | 17.40 | 18.00 | 17.42 | 1.81% | 1,519,100 |
| Aug 7, 2025 | 17.32 | 17.76 | 17.32 | 17.68 | 17.11 | 2.55% | 2,623,400 |
| Aug 6, 2025 | 17.64 | 17.64 | 17.18 | 17.24 | 16.68 | -2.05% | 578,400 |
| Aug 5, 2025 | 17.16 | 17.66 | 17.08 | 17.60 | 17.03 | 3.04% | 1,966,000 |
| Aug 4, 2025 | 17.00 | 17.16 | 16.98 | 17.08 | 16.53 | 0.47% | 143,600 |
| Aug 1, 2025 | 16.98 | 17.08 | 16.86 | 17.00 | 16.45 | 0.12% | 446,400 |
| Jul 31, 2025 | 17.10 | 17.10 | 16.90 | 16.98 | 16.43 | -0.47% | 120,300 |
| Jul 30, 2025 | 17.18 | 17.20 | 16.80 | 17.06 | 16.51 | -0.81% | 323,500 |
| Jul 29, 2025 | 16.98 | 17.20 | 16.68 | 17.20 | 16.64 | 1.18% | 652,400 |
| Jul 28, 2025 | 17.00 | 17.14 | 16.98 | 17.00 | 16.45 | - | 24,900 |
| Jul 25, 2025 | 17.32 | 17.32 | 16.72 | 17.00 | 16.45 | -1.73% | 927,600 |
| Jul 24, 2025 | 17.06 | 17.60 | 17.06 | 17.30 | 16.74 | 1.41% | 1,329,300 |
| Jul 23, 2025 | 17.04 | 17.18 | 17.04 | 17.06 | 16.51 | 0.24% | 214,500 |
| Jul 22, 2025 | 16.96 | 17.02 | 16.90 | 17.02 | 16.47 | 0.35% | 211,700 |
| Jul 21, 2025 | 16.98 | 16.98 | 16.80 | 16.96 | 16.41 | - | 181,700 |
| Jul 18, 2025 | 16.96 | 17.00 | 16.78 | 16.96 | 16.41 | - | 257,400 |
| Jul 17, 2025 | 16.88 | 17.00 | 16.88 | 16.96 | 16.41 | 0.95% | 122,400 |
| Jul 16, 2025 | 16.98 | 17.00 | 16.80 | 16.80 | 16.25 | -1.06% | 378,700 |
| Jul 15, 2025 | 16.98 | 17.00 | 16.94 | 16.98 | 16.43 | - | 130,000 |
| Jul 14, 2025 | 17.00 | 17.02 | 16.90 | 16.98 | 16.43 | -0.93% | 758,800 |
| Jul 11, 2025 | 17.20 | 17.32 | 17.14 | 17.14 | 16.58 | -0.35% | 227,800 |
| Jul 10, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 16.64 | 1.18% | 293,100 |
| Jul 9, 2025 | 17.00 | 17.08 | 16.98 | 17.00 | 16.45 | 0.12% | 321,000 |
| Jul 8, 2025 | 16.88 | 17.00 | 16.74 | 16.98 | 16.43 | 0.47% | 105,500 |
| Jul 7, 2025 | 16.94 | 16.94 | 16.60 | 16.90 | 16.35 | 1.81% | 331,000 |
| Jul 4, 2025 | 17.00 | 17.00 | 16.30 | 16.60 | 16.06 | -2.35% | 1,816,200 |
| Jul 3, 2025 | 17.20 | 17.20 | 16.90 | 17.00 | 16.45 | -1.39% | 902,700 |
| Jul 2, 2025 | 17.18 | 17.30 | 17.00 | 17.24 | 16.68 | 0.35% | 3,558,300 |
| Jul 1, 2025 | 17.00 | 17.18 | 16.86 | 17.18 | 16.62 | 0.59% | 298,100 |
| Jun 30, 2025 | 16.90 | 17.08 | 16.82 | 17.08 | 16.53 | 1.07% | 307,500 |
| Jun 27, 2025 | 16.98 | 16.98 | 16.80 | 16.90 | 16.35 | -0.12% | 81,000 |
| Jun 26, 2025 | 17.10 | 17.10 | 16.70 | 16.92 | 16.37 | -0.47% | 1,516,500 |
| Jun 25, 2025 | 17.06 | 17.06 | 16.94 | 17.00 | 16.45 | -0.12% | 549,600 |
| Jun 24, 2025 | 17.10 | 17.16 | 17.00 | 17.02 | 16.47 | -0.12% | 115,000 |
| Jun 23, 2025 | 17.00 | 17.10 | 16.90 | 17.04 | 16.49 | 0.24% | 284,000 |
| Jun 20, 2025 | 17.08 | 17.08 | 16.96 | 17.00 | 16.45 | -0.35% | 323,600 |
| Jun 19, 2025 | 17.10 | 17.22 | 16.90 | 17.06 | 16.51 | -0.23% | 1,031,900 |
| Jun 18, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 16.54 | 0.59% | 461,300 |