OceanaGold (Philippines) Inc. (PSE:OGP)
Philippines · Delayed Price · Currency is PHP 37.90
+0.15 (0.40%)
At close: Jan 20, 2026
OceanaGold (Philippines) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 38.15 | 38.40 | 37.40 | 37.55 | 37.55 | -1.18% | 750,100 |
| Jan 15, 2026 | 39.05 | 39.45 | 37.80 | 38.00 | 38.00 | -2.56% | 807,700 |
| Jan 14, 2026 | 37.50 | 39.50 | 37.50 | 39.00 | 39.00 | 4.70% | 2,259,400 |
| Jan 13, 2026 | 36.25 | 37.40 | 36.25 | 37.25 | 37.25 | 2.76% | 984,600 |
| Jan 12, 2026 | 35.00 | 36.70 | 34.95 | 36.25 | 36.25 | 3.87% | 2,455,500 |
| Jan 9, 2026 | 34.60 | 35.45 | 34.60 | 34.90 | 34.90 | 1.01% | 346,600 |
| Jan 8, 2026 | 34.10 | 35.45 | 34.05 | 34.55 | 34.55 | 1.32% | 470,600 |
| Jan 7, 2026 | 35.50 | 35.95 | 34.10 | 34.10 | 34.10 | -3.67% | 1,836,000 |
| Jan 6, 2026 | 35.10 | 35.80 | 35.00 | 35.40 | 35.40 | -0.70% | 1,071,500 |
| Jan 5, 2026 | 34.30 | 36.00 | 34.30 | 35.65 | 35.65 | 4.24% | 1,051,500 |
| Jan 2, 2026 | 32.00 | 34.50 | 30.95 | 34.20 | 34.20 | 6.21% | 3,255,800 |
| Dec 29, 2025 | 32.30 | 32.50 | 31.90 | 32.20 | 32.20 | 0.78% | 3,700,300 |
| Dec 26, 2025 | 32.00 | 33.30 | 31.80 | 31.95 | 31.95 | - | 1,709,400 |
| Dec 23, 2025 | 30.90 | 31.95 | 30.85 | 31.95 | 31.95 | 4.75% | 1,584,200 |
| Dec 22, 2025 | 30.30 | 30.90 | 30.10 | 30.50 | 30.50 | 0.66% | 377,000 |
| Dec 19, 2025 | 30.20 | 30.30 | 29.65 | 30.30 | 30.30 | 0.33% | 2,290,900 |
| Dec 18, 2025 | 30.05 | 30.90 | 30.05 | 30.20 | 30.20 | 0.67% | 2,344,600 |
| Dec 17, 2025 | 30.50 | 30.60 | 29.60 | 30.00 | 30.00 | -1.96% | 633,100 |
| Dec 16, 2025 | 30.40 | 30.70 | 30.00 | 30.60 | 30.60 | 0.33% | 652,100 |
| Dec 15, 2025 | 29.50 | 30.50 | 29.50 | 30.50 | 30.50 | 3.74% | 858,700 |
| Dec 12, 2025 | 28.65 | 29.45 | 28.65 | 29.40 | 29.40 | 2.80% | 2,352,900 |
| Dec 11, 2025 | 29.10 | 29.75 | 28.45 | 28.60 | 28.60 | -0.52% | 672,800 |
| Dec 10, 2025 | 29.15 | 30.00 | 28.50 | 28.75 | 28.75 | -1.37% | 918,500 |
| Dec 9, 2025 | 29.70 | 29.75 | 29.05 | 29.15 | 29.15 | -1.85% | 2,046,500 |
| 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 |