OceanaGold (Philippines) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	33.15	33.40	32.90	32.90	32.48	1.70%	381,200
Jul 24, 2026	32.95	32.95	32.00	32.35	31.94	-1.97%	734,400
Jul 23, 2026	33.20	33.20	32.85	33.00	32.58	1.54%	707,600
Jul 22, 2026	32.50	33.30	32.50	32.50	32.09	0.15%	995,000
Jul 21, 2026	31.90	32.70	31.90	32.45	32.04	1.88%	603,800
Jul 20, 2026	31.35	31.95	31.30	31.85	31.45	2.08%	376,200
Jul 17, 2026	31.45	31.45	30.90	31.20	30.80	-1.11%	561,100
Jul 16, 2026	31.75	31.75	31.45	31.55	31.15	1.61%	317,000
Jul 15, 2026	31.25	31.60	31.05	31.05	30.66	0.16%	304,600
Jul 14, 2026	30.35	31.25	30.35	31.00	30.61	-	825,600
Jul 13, 2026	31.60	31.60	30.90	31.00	30.61	-2.36%	694,200
Jul 10, 2026	32.00	32.45	31.55	31.75	31.35	2.09%	305,100
Jul 9, 2026	32.45	32.45	30.80	31.10	30.71	-4.60%	876,400
Jul 8, 2026	32.75	32.75	32.10	32.60	32.19	-0.91%	603,700
Jul 7, 2026	33.50	33.50	32.35	32.90	32.48	-1.79%	498,200
Jul 6, 2026	33.20	34.10	32.85	33.50	33.08	2.13%	443,400
Jul 3, 2026	33.00	33.30	32.50	32.80	32.38	4.13%	631,000
Jul 2, 2026	30.25	31.60	30.25	31.50	31.10	5.00%	640,800
Jul 1, 2026	30.60	30.60	29.90	30.00	29.62	-0.66%	428,600
Jun 30, 2026	30.60	30.60	30.00	30.20	29.82	-1.31%	655,500
Jun 29, 2026	30.40	30.90	30.40	30.60	30.21	0.66%	408,800
Jun 26, 2026	30.45	30.90	30.25	30.40	30.01	-	710,900
Jun 25, 2026	31.00	31.10	30.35	30.40	30.01	-4.70%	1,462,700
Jun 24, 2026	32.00	32.15	31.50	31.90	31.50	-1.09%	481,500
Jun 23, 2026	32.50	32.80	32.20	32.25	31.84	-0.77%	364,400
Jun 22, 2026	32.20	32.70	32.10	32.50	32.09	1.25%	253,600
Jun 19, 2026	33.30	33.30	32.00	32.10	31.69	-5.03%	1,404,000
Jun 18, 2026	33.45	33.95	33.40	33.80	33.37	1.50%	344,300