OceanaGold (Philippines) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	35.30	36.55	35.00	36.45	36.45	4.14%	830,200
Feb 6, 2026	34.25	35.75	34.00	35.00	35.00	0.86%	713,400
Feb 5, 2026	35.70	35.80	34.25	34.70	34.70	-1.14%	948,800
Feb 4, 2026	37.00	37.75	35.10	35.10	35.10	-1.96%	2,081,200
Feb 3, 2026	34.00	36.40	34.00	35.80	35.80	8.16%	1,558,100
Feb 2, 2026	34.00	34.65	32.95	33.10	33.10	-9.93%	3,154,600
Jan 30, 2026	37.00	37.65	35.60	36.75	36.75	-3.29%	1,912,000
Jan 29, 2026	37.60	38.85	37.60	38.00	38.00	1.74%	1,844,800
Jan 28, 2026	38.40	38.70	36.90	37.35	37.35	-1.71%	2,541,400
Jan 27, 2026	39.00	39.20	37.50	38.00	38.00	-2.44%	1,015,200
Jan 26, 2026	40.00	40.25	38.25	38.95	38.95	-2.50%	2,409,200
Jan 23, 2026	40.00	40.50	39.35	39.95	39.95	2.44%	874,500
Jan 22, 2026	39.45	39.45	38.60	39.00	39.00	-2.50%	947,000
Jan 21, 2026	39.00	40.25	38.50	40.00	40.00	5.54%	2,651,700
Jan 20, 2026	38.00	38.45	36.40	37.90	37.90	0.40%	1,706,500
Jan 19, 2026	38.50	39.00	37.70	37.75	37.75	0.53%	540,000
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