OceanaGold (Philippines) Inc. (PSE:OGP)
Philippines · Delayed Price · Currency is PHP 17.00
+0.02 (0.12%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.98 | 17.08 | 16.86 | 17.00 | 17.00 | 0.12% | 446,400 |
| Jul 31, 2025 | 17.10 | 17.10 | 16.90 | 16.98 | 16.98 | -0.47% | 120,300 |
| Jul 30, 2025 | 17.18 | 17.20 | 16.80 | 17.06 | 17.06 | -0.81% | 323,500 |
| Jul 29, 2025 | 16.98 | 17.20 | 16.68 | 17.20 | 17.20 | 1.18% | 652,400 |
| Jul 28, 2025 | 17.00 | 17.14 | 16.98 | 17.00 | 17.00 | - | 24,900 |
| Jul 25, 2025 | 17.32 | 17.32 | 16.72 | 17.00 | 17.00 | -1.73% | 927,600 |
| Jul 24, 2025 | 17.06 | 17.60 | 17.06 | 17.30 | 17.30 | 1.41% | 1,329,300 |
| Jul 23, 2025 | 17.04 | 17.18 | 17.04 | 17.06 | 17.06 | 0.24% | 214,500 |
| Jul 22, 2025 | 16.96 | 17.02 | 16.90 | 17.02 | 17.02 | 0.35% | 211,700 |
| Jul 21, 2025 | 16.98 | 16.98 | 16.80 | 16.96 | 16.96 | - | 181,700 |
| Jul 18, 2025 | 16.96 | 17.00 | 16.78 | 16.96 | 16.96 | - | 257,400 |
| Jul 17, 2025 | 16.88 | 17.00 | 16.88 | 16.96 | 16.96 | 0.95% | 122,400 |
| Jul 16, 2025 | 16.98 | 17.00 | 16.80 | 16.80 | 16.80 | -1.06% | 378,700 |
| Jul 15, 2025 | 16.98 | 17.00 | 16.94 | 16.98 | 16.98 | - | 130,000 |
| Jul 14, 2025 | 17.00 | 17.02 | 16.90 | 16.98 | 16.98 | -0.93% | 758,800 |
| Jul 11, 2025 | 17.20 | 17.32 | 17.14 | 17.14 | 17.14 | -0.35% | 227,800 |
| Jul 10, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 293,100 |
| Jul 9, 2025 | 17.00 | 17.08 | 16.98 | 17.00 | 17.00 | 0.12% | 321,000 |
| Jul 8, 2025 | 16.88 | 17.00 | 16.74 | 16.98 | 16.98 | 0.47% | 105,500 |
| Jul 7, 2025 | 16.94 | 16.94 | 16.60 | 16.90 | 16.90 | 1.81% | 331,000 |
| Jul 4, 2025 | 17.00 | 17.00 | 16.30 | 16.60 | 16.60 | -2.35% | 1,816,200 |
| Jul 3, 2025 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | -1.39% | 902,700 |
| Jul 2, 2025 | 17.18 | 17.30 | 17.00 | 17.24 | 17.24 | 0.35% | 3,558,300 |
| Jul 1, 2025 | 17.00 | 17.18 | 16.86 | 17.18 | 17.18 | 0.59% | 298,100 |
| Jun 30, 2025 | 16.90 | 17.08 | 16.82 | 17.08 | 17.08 | 1.07% | 307,500 |
| Jun 27, 2025 | 16.98 | 16.98 | 16.80 | 16.90 | 16.90 | -0.12% | 81,000 |
| Jun 26, 2025 | 17.10 | 17.10 | 16.70 | 16.92 | 16.92 | -0.47% | 1,516,500 |
| Jun 25, 2025 | 17.06 | 17.06 | 16.94 | 17.00 | 17.00 | -0.12% | 549,600 |
| Jun 24, 2025 | 17.10 | 17.16 | 17.00 | 17.02 | 17.02 | -0.12% | 115,000 |
| Jun 23, 2025 | 17.00 | 17.10 | 16.90 | 17.04 | 17.04 | 0.24% | 284,000 |
| Jun 20, 2025 | 17.08 | 17.08 | 16.96 | 17.00 | 17.00 | -0.35% | 323,600 |
| Jun 19, 2025 | 17.10 | 17.22 | 16.90 | 17.06 | 17.06 | -0.23% | 1,031,900 |
| Jun 18, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 461,300 |
| Jun 17, 2025 | 16.88 | 17.30 | 16.80 | 17.00 | 17.00 | 1.19% | 1,351,100 |
| Jun 16, 2025 | 16.70 | 17.20 | 16.70 | 16.80 | 16.80 | 0.60% | 1,669,400 |
| Jun 13, 2025 | 16.52 | 16.74 | 16.40 | 16.70 | 16.70 | 1.71% | 472,600 |
| Jun 11, 2025 | 16.42 | 16.42 | 16.36 | 16.42 | 16.42 | - | 46,500 |
| Jun 10, 2025 | 16.38 | 16.46 | 16.38 | 16.42 | 16.42 | 1.11% | 546,900 |
| Jun 9, 2025 | 16.22 | 16.26 | 16.20 | 16.24 | 16.24 | 0.74% | 327,000 |
| Jun 5, 2025 | 16.14 | 16.30 | 16.08 | 16.12 | 16.12 | 0.12% | 259,600 |
| Jun 4, 2025 | 16.18 | 16.22 | 16.06 | 16.10 | 16.10 | 0.25% | 340,200 |
| Jun 3, 2025 | 16.26 | 16.26 | 16.02 | 16.06 | 16.06 | -0.25% | 256,900 |
| Jun 2, 2025 | 16.10 | 16.22 | 15.96 | 16.10 | 16.10 | 0.63% | 696,200 |
| May 30, 2025 | 16.38 | 16.38 | 16.00 | 16.00 | 16.00 | -0.12% | 613,400 |
| May 29, 2025 | 16.10 | 16.28 | 15.78 | 16.02 | 16.02 | -0.37% | 1,571,900 |
| May 28, 2025 | 16.26 | 16.28 | 15.98 | 16.08 | 16.08 | -1.35% | 546,900 |
| May 27, 2025 | 16.38 | 16.38 | 16.28 | 16.30 | 16.30 | -0.49% | 261,400 |
| May 26, 2025 | 16.02 | 16.38 | 16.00 | 16.38 | 16.38 | 2.37% | 427,400 |
| May 23, 2025 | 16.00 | 16.08 | 16.00 | 16.00 | 16.00 | - | 99,200 |
| May 22, 2025 | 16.00 | 16.12 | 16.00 | 16.00 | 16.00 | 0.25% | 2,403,600 |