OceanaGold (Philippines) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.15	35.75	35.05	35.50	35.50	-	362,200
Jun 1, 2026	35.30	36.00	35.30	35.50	35.50	1.28%	263,300
May 29, 2026	35.80	36.00	34.50	35.05	35.05	-1.82%	1,127,900
May 28, 2026	37.10	37.10	35.70	35.70	35.70	-4.80%	735,500
May 26, 2026	37.65	37.80	37.20	37.50	37.50	-0.40%	227,500
May 25, 2026	36.80	38.00	36.80	37.65	37.65	2.59%	441,000
May 22, 2026	36.40	36.75	36.40	36.70	36.70	0.82%	205,100
May 21, 2026	36.40	36.90	36.20	36.40	36.40	0.14%	499,400
May 20, 2026	37.00	37.00	35.55	36.35	36.35	-0.66%	923,100
May 19, 2026	37.70	37.80	37.25	37.80	36.59	2.02%	821,500
May 18, 2026	37.85	37.85	36.80	37.05	35.86	-2.50%	898,400
May 15, 2026	37.70	38.00	37.35	38.00	36.78	-	1,256,500
May 14, 2026	37.60	38.10	37.60	38.00	36.78	1.06%	454,100
May 13, 2026	37.60	38.10	37.20	37.60	36.40	-0.66%	568,700
May 12, 2026	37.00	38.10	36.90	37.85	36.64	4.56%	742,700
May 11, 2026	37.60	38.00	36.20	36.20	35.04	-3.85%	843,800
May 8, 2026	37.60	38.20	37.50	37.65	36.45	0.94%	1,325,900
May 7, 2026	36.40	38.00	36.25	37.30	36.11	5.67%	1,308,100
May 6, 2026	33.90	35.90	33.90	35.30	34.17	4.75%	1,220,600
May 5, 2026	33.65	34.25	33.00	33.70	32.62	-0.15%	823,300
May 4, 2026	33.50	34.55	33.25	33.75	32.67	0.75%	448,700
Apr 30, 2026	34.15	34.20	33.10	33.50	32.43	-2.05%	635,600
Apr 29, 2026	34.15	34.35	34.05	34.20	33.11	-0.44%	367,700
Apr 28, 2026	34.20	34.35	34.10	34.35	33.25	0.59%	169,200
Apr 27, 2026	34.55	34.55	34.15	34.15	33.06	-1.16%	256,400
Apr 24, 2026	34.50	34.60	34.00	34.55	33.44	-	306,300
Apr 23, 2026	34.95	35.00	34.30	34.55	33.44	-1.14%	335,500
Apr 22, 2026	35.00	35.00	34.85	34.95	33.83	-0.14%	191,900
Apr 21, 2026	35.20	35.25	34.90	35.00	33.88	-	143,400
Apr 20, 2026	35.15	35.25	34.85	35.00	33.88	-0.71%	247,200
Apr 17, 2026	35.30	35.30	35.00	35.25	34.12	-0.28%	188,800
Apr 16, 2026	35.45	35.50	35.10	35.35	34.22	0.28%	782,700
Apr 15, 2026	34.95	35.95	34.90	35.25	34.12	0.86%	546,600
Apr 14, 2026	34.05	35.00	34.05	34.95	33.83	2.79%	226,100
Apr 13, 2026	34.20	34.80	34.00	34.00	32.91	-2.44%	342,600
Apr 10, 2026	35.00	35.15	34.75	34.85	33.74	-0.43%	244,600
Apr 8, 2026	35.00	35.40	34.85	35.00	33.88	4.48%	599,100
Apr 7, 2026	33.20	34.00	32.85	33.50	32.43	1.21%	309,200
Apr 6, 2026	33.75	33.75	33.00	33.10	32.04	-2.65%	492,200
Apr 1, 2026	32.70	34.00	32.70	34.00	32.91	6.92%	1,447,100
Mar 31, 2026	31.95	32.20	31.60	31.80	30.78	2.58%	332,500
Mar 30, 2026	32.90	32.90	31.00	31.00	30.01	-8.82%	1,729,200
Mar 27, 2026	30.80	34.00	30.15	34.00	32.91	8.28%	1,518,700
Mar 26, 2026	31.75	32.05	31.20	31.40	30.40	-1.26%	581,900
Mar 25, 2026	31.60	32.60	31.05	31.80	30.78	3.58%	1,250,100
Mar 24, 2026	29.60	31.50	29.60	30.70	29.72	6.41%	890,000
Mar 23, 2026	29.90	30.50	28.50	28.85	27.93	-11.23%	2,517,600
Mar 19, 2026	34.00	34.00	32.40	32.50	31.46	-6.61%	2,074,300
Mar 18, 2026	35.40	35.60	34.60	34.80	33.69	-1.42%	501,400
Mar 17, 2026	35.90	35.90	35.20	35.30	34.17	0.57%	161,600