OceanaGold (Philippines) Inc. (PSE:OGP)
Philippines · Delayed Price · Currency is PHP 34.80
+0.80 (2.35%)
At close: Oct 7, 2026
OceanaGold (Philippines) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 34.05 | 34.80 | 34.00 | 34.80 | 34.80 | 2.35% | 276,500 |
| Oct 6, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.58% | 455,900 |
| Oct 5, 2026 | 34.70 | 35.50 | 34.30 | 34.90 | 34.90 | 0.58% | 228,400 |
| Oct 2, 2026 | 34.50 | 34.70 | 34.05 | 34.70 | 34.70 | 0.58% | 151,400 |
| Oct 1, 2026 | 34.40 | 34.70 | 34.05 | 34.50 | 34.50 | - | 200,800 |
| Sep 30, 2026 | 34.50 | 34.60 | 33.50 | 34.50 | 34.50 | - | 179,100 |
| Sep 29, 2026 | 34.50 | 34.50 | 33.05 | 34.50 | 34.50 | -0.86% | 438,900 |
| Sep 28, 2026 | 35.00 | 35.60 | 34.75 | 34.80 | 34.80 | -1.97% | 498,800 |
| Sep 25, 2026 | 35.60 | 35.65 | 34.80 | 35.50 | 35.50 | -0.56% | 390,800 |
| Sep 24, 2026 | 35.75 | 36.00 | 35.05 | 35.70 | 35.70 | -0.14% | 450,900 |
| Sep 23, 2026 | 35.40 | 35.90 | 35.40 | 35.75 | 35.75 | 0.70% | 387,300 |
| Sep 22, 2026 | 36.55 | 36.70 | 35.30 | 35.50 | 35.50 | -2.87% | 690,100 |
| Sep 21, 2026 | 36.90 | 37.00 | 36.35 | 36.55 | 36.55 | -0.81% | 231,000 |
| Sep 18, 2026 | 37.05 | 37.70 | 36.40 | 36.85 | 36.85 | - | 529,600 |
| Sep 17, 2026 | 36.85 | 37.50 | 36.70 | 36.85 | 36.85 | - | 802,100 |
| Sep 16, 2026 | 37.45 | 37.45 | 36.10 | 36.85 | 36.85 | -1.60% | 969,000 |
| Sep 15, 2026 | 37.05 | 37.60 | 37.05 | 37.45 | 37.45 | -0.93% | 655,800 |
| Sep 14, 2026 | 38.00 | 38.00 | 37.55 | 37.80 | 37.80 | -2.07% | 1,659,000 |
| Sep 11, 2026 | 38.65 | 38.65 | 37.80 | 38.60 | 38.60 | -1.03% | 559,100 |
| Sep 10, 2026 | 38.15 | 39.50 | 38.15 | 39.00 | 39.00 | 2.63% | 1,479,900 |
| Sep 9, 2026 | 36.90 | 38.00 | 36.80 | 38.00 | 38.00 | 2.43% | 1,883,200 |
| Sep 8, 2026 | 37.00 | 37.65 | 36.70 | 37.10 | 37.10 | 0.41% | 678,100 |
| Sep 7, 2026 | 36.75 | 37.00 | 36.60 | 36.95 | 36.95 | -0.14% | 238,900 |
| Sep 4, 2026 | 37.50 | 37.80 | 36.95 | 37.00 | 37.00 | - | 1,124,100 |
| Sep 3, 2026 | 36.10 | 37.60 | 36.10 | 37.00 | 37.00 | 2.78% | 1,800,100 |
| Sep 2, 2026 | 36.00 | 36.05 | 35.30 | 36.00 | 36.00 | -1.10% | 956,400 |
| Sep 1, 2026 | 35.20 | 36.40 | 34.55 | 36.40 | 36.40 | 1.11% | 1,049,100 |
| Aug 28, 2026 | 35.65 | 36.45 | 35.50 | 36.00 | 36.00 | 0.84% | 510,600 |
| Aug 27, 2026 | 36.30 | 36.30 | 35.30 | 35.70 | 35.70 | -2.46% | 187,500 |
| Aug 26, 2026 | 36.90 | 36.90 | 36.30 | 36.60 | 36.60 | -1.08% | 308,200 |
| Aug 25, 2026 | 37.30 | 37.30 | 36.15 | 37.00 | 37.00 | -0.80% | 434,700 |
| Aug 24, 2026 | 36.80 | 37.40 | 36.80 | 37.30 | 37.30 | 2.90% | 1,034,600 |
| Aug 20, 2026 | 37.00 | 37.05 | 36.20 | 36.25 | 36.25 | 2.69% | 733,900 |
| Aug 19, 2026 | 35.90 | 35.90 | 35.05 | 35.30 | 35.30 | -1.78% | 677,800 |
| Aug 18, 2026 | 37.20 | 37.20 | 35.80 | 36.40 | 35.94 | -2.02% | 777,700 |
| Aug 17, 2026 | 36.70 | 37.15 | 36.50 | 37.15 | 36.68 | 1.23% | 583,200 |
| Aug 14, 2026 | 36.50 | 36.80 | 36.25 | 36.70 | 36.23 | -0.27% | 1,022,500 |
| Aug 13, 2026 | 37.00 | 37.00 | 36.35 | 36.80 | 36.33 | -1.74% | 423,000 |
| Aug 12, 2026 | 35.90 | 37.45 | 35.70 | 37.45 | 36.98 | 4.32% | 1,450,100 |
| Aug 11, 2026 | 35.50 | 35.90 | 35.45 | 35.90 | 35.44 | 1.70% | 903,400 |
| Aug 10, 2026 | 35.20 | 35.35 | 35.00 | 35.30 | 34.85 | 1.29% | 432,300 |
| Aug 7, 2026 | 35.30 | 35.30 | 34.50 | 34.85 | 34.41 | -0.29% | 312,900 |
| Aug 6, 2026 | 35.55 | 35.90 | 33.60 | 34.95 | 34.51 | -1.41% | 2,685,900 |
| Aug 5, 2026 | 34.95 | 35.45 | 34.30 | 35.45 | 35.00 | 1.72% | 1,655,000 |
| Aug 4, 2026 | 35.00 | 35.00 | 34.30 | 34.85 | 34.41 | -0.43% | 1,087,700 |
| Aug 3, 2026 | 33.45 | 35.00 | 33.45 | 35.00 | 34.56 | 4.63% | 2,342,900 |
| Jul 31, 2026 | 33.40 | 33.95 | 32.90 | 33.45 | 33.03 | 2.76% | 641,900 |
| Jul 30, 2026 | 32.65 | 33.65 | 32.45 | 32.55 | 32.14 | 0.15% | 759,100 |
| Jul 29, 2026 | 32.55 | 32.90 | 32.45 | 32.50 | 32.09 | -0.15% | 868,200 |
| Jul 28, 2026 | 32.75 | 33.00 | 32.55 | 32.55 | 32.14 | -1.06% | 270,400 |