OceanaGold (Philippines) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.80	34.00	30.15	34.00	34.00	8.28%	1,518,700
Mar 26, 2026	31.75	32.05	31.20	31.40	31.40	-1.26%	581,900
Mar 25, 2026	31.60	32.60	31.05	31.80	31.80	3.58%	1,250,100
Mar 24, 2026	29.60	31.50	29.60	30.70	30.70	6.41%	890,000
Mar 23, 2026	29.90	30.50	28.50	28.85	28.85	-11.23%	2,517,600
Mar 19, 2026	34.00	34.00	32.40	32.50	32.50	-6.61%	2,074,300
Mar 18, 2026	35.40	35.60	34.60	34.80	34.80	-1.42%	501,400
Mar 17, 2026	35.90	35.90	35.20	35.30	35.30	0.57%	161,600
Mar 16, 2026	35.95	35.95	34.85	35.10	35.10	-4.36%	741,800
Mar 13, 2026	37.10	37.30	36.50	36.70	36.70	-2.00%	320,500
Mar 12, 2026	37.50	37.75	37.10	37.45	37.45	-	359,800
Mar 11, 2026	37.50	37.75	37.05	37.45	37.45	1.49%	438,600
Mar 10, 2026	34.90	36.90	34.90	36.90	36.90	5.43%	628,400
Mar 9, 2026	36.00	36.00	33.65	35.00	35.00	-4.37%	1,516,700
Mar 6, 2026	37.00	37.00	36.00	36.60	36.60	-3.30%	571,700
Mar 5, 2026	37.50	38.25	37.50	37.85	37.85	1.07%	404,300
Mar 4, 2026	37.60	37.60	36.45	37.45	37.45	-4.34%	1,803,300
Mar 3, 2026	39.50	39.50	39.10	39.15	38.18	-0.63%	567,300
Mar 2, 2026	39.50	39.95	39.10	39.40	38.42	1.16%	1,559,200
Feb 27, 2026	39.10	39.10	38.75	38.95	37.98	-0.13%	288,400
Feb 26, 2026	39.20	39.25	38.85	39.00	38.03	-0.38%	262,400
Feb 25, 2026	39.50	39.50	39.00	39.15	38.18	-0.89%	599,900
Feb 24, 2026	39.00	39.50	38.80	39.50	38.52	1.54%	1,002,900
Feb 23, 2026	38.15	39.05	37.85	38.90	37.93	2.77%	924,500
Feb 20, 2026	38.15	38.15	37.70	37.85	36.91	-0.53%	338,400
Feb 19, 2026	37.20	38.15	37.00	38.05	37.10	3.96%	1,425,700
Feb 18, 2026	35.40	36.75	35.00	36.60	35.69	2.38%	296,600
Feb 16, 2026	36.15	36.40	35.75	35.75	34.86	-1.11%	348,400
Feb 13, 2026	36.20	36.85	35.85	36.15	35.25	-3.34%	566,200
Feb 12, 2026	37.75	37.75	36.70	37.40	36.47	-0.93%	354,500
Feb 11, 2026	36.65	37.75	36.25	37.75	36.81	3.00%	637,400
Feb 10, 2026	36.45	36.80	36.25	36.65	35.74	0.55%	479,800
Feb 9, 2026	35.30	36.55	35.00	36.45	35.54	4.14%	830,200
Feb 6, 2026	34.25	35.75	34.00	35.00	34.13	0.86%	713,400
Feb 5, 2026	35.70	35.80	34.25	34.70	33.84	-1.14%	948,800
Feb 4, 2026	37.00	37.75	35.10	35.10	34.23	-1.96%	2,081,200
Feb 3, 2026	34.00	36.40	34.00	35.80	34.91	8.16%	1,558,100
Feb 2, 2026	34.00	34.65	32.95	33.10	32.28	-9.93%	3,154,600
Jan 30, 2026	37.00	37.65	35.60	36.75	35.84	-3.29%	1,912,000
Jan 29, 2026	37.60	38.85	37.60	38.00	37.06	1.74%	1,844,800
Jan 28, 2026	38.40	38.70	36.90	37.35	36.42	-1.71%	2,541,400
Jan 27, 2026	39.00	39.20	37.50	38.00	37.06	-2.44%	1,015,200
Jan 26, 2026	40.00	40.25	38.25	38.95	37.98	-2.50%	2,409,200
Jan 23, 2026	40.00	40.50	39.35	39.95	38.96	2.44%	874,500
Jan 22, 2026	39.45	39.45	38.60	39.00	38.03	-2.50%	947,000
Jan 21, 2026	39.00	40.25	38.50	40.00	39.01	5.54%	2,651,700
Jan 20, 2026	38.00	38.45	36.40	37.90	36.96	0.40%	1,706,500
Jan 19, 2026	38.50	39.00	37.70	37.75	36.81	0.53%	540,000
Jan 16, 2026	38.15	38.40	37.40	37.55	36.62	-1.18%	750,100
Jan 15, 2026	39.05	39.45	37.80	38.00	37.06	-2.56%	807,700