OceanaGold (Philippines) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.60	38.20	37.50	37.65	37.65	0.94%	1,325,900
May 7, 2026	36.40	38.00	36.25	37.30	37.30	5.67%	1,308,100
May 6, 2026	33.90	35.90	33.90	35.30	35.30	4.75%	1,220,600
May 5, 2026	33.65	34.25	33.00	33.70	33.70	-0.15%	823,300
May 4, 2026	33.50	34.55	33.25	33.75	33.75	0.75%	448,700
Apr 30, 2026	34.15	34.20	33.10	33.50	33.50	-2.05%	635,600
Apr 29, 2026	34.15	34.35	34.05	34.20	34.20	-0.44%	367,700
Apr 28, 2026	34.20	34.35	34.10	34.35	34.35	0.59%	169,200
Apr 27, 2026	34.55	34.55	34.15	34.15	34.15	-1.16%	256,400
Apr 24, 2026	34.50	34.60	34.00	34.55	34.55	-	306,300
Apr 23, 2026	34.95	35.00	34.30	34.55	34.55	-1.14%	335,500
Apr 22, 2026	35.00	35.00	34.85	34.95	34.95	-0.14%	191,900
Apr 21, 2026	35.20	35.25	34.90	35.00	35.00	-	143,400
Apr 20, 2026	35.15	35.25	34.85	35.00	35.00	-0.71%	247,200
Apr 17, 2026	35.30	35.30	35.00	35.25	35.25	-0.28%	188,800
Apr 16, 2026	35.45	35.50	35.10	35.35	35.35	0.28%	782,700
Apr 15, 2026	34.95	35.95	34.90	35.25	35.25	0.86%	546,600
Apr 14, 2026	34.05	35.00	34.05	34.95	34.95	2.79%	226,100
Apr 13, 2026	34.20	34.80	34.00	34.00	34.00	-2.44%	342,600
Apr 10, 2026	35.00	35.15	34.75	34.85	34.85	-0.43%	244,600
Apr 8, 2026	35.00	35.40	34.85	35.00	35.00	4.48%	599,100
Apr 7, 2026	33.20	34.00	32.85	33.50	33.50	1.21%	309,200
Apr 6, 2026	33.75	33.75	33.00	33.10	33.10	-2.65%	492,200
Apr 1, 2026	32.70	34.00	32.70	34.00	34.00	6.92%	1,447,100
Mar 31, 2026	31.95	32.20	31.60	31.80	31.80	2.58%	332,500
Mar 30, 2026	32.90	32.90	31.00	31.00	31.00	-8.82%	1,729,200
Mar 27, 2026	30.80	34.00	30.15	34.00	34.00	8.28%	1,518,700
Mar 26, 2026	31.75	32.05	31.20	31.40	31.40	-1.26%	581,900
Mar 25, 2026	31.60	32.60	31.05	31.80	31.80	3.58%	1,250,100
Mar 24, 2026	29.60	31.50	29.60	30.70	30.70	6.41%	890,000
Mar 23, 2026	29.90	30.50	28.50	28.85	28.85	-11.23%	2,517,600
Mar 19, 2026	34.00	34.00	32.40	32.50	32.50	-6.61%	2,074,300
Mar 18, 2026	35.40	35.60	34.60	34.80	34.80	-1.42%	501,400
Mar 17, 2026	35.90	35.90	35.20	35.30	35.30	0.57%	161,600
Mar 16, 2026	35.95	35.95	34.85	35.10	35.10	-4.36%	741,800
Mar 13, 2026	37.10	37.30	36.50	36.70	36.70	-2.00%	320,500
Mar 12, 2026	37.50	37.75	37.10	37.45	37.45	-	359,800
Mar 11, 2026	37.50	37.75	37.05	37.45	37.45	1.49%	438,600
Mar 10, 2026	34.90	36.90	34.90	36.90	36.90	5.43%	628,400
Mar 9, 2026	36.00	36.00	33.65	35.00	35.00	-4.37%	1,516,700
Mar 6, 2026	37.00	37.00	36.00	36.60	36.60	-3.30%	571,700
Mar 5, 2026	37.50	38.25	37.50	37.85	37.85	1.07%	404,300
Mar 4, 2026	37.60	37.60	36.45	37.45	37.45	-4.34%	1,803,300
Mar 3, 2026	39.50	39.50	39.10	39.15	38.18	-0.63%	567,300
Mar 2, 2026	39.50	39.95	39.10	39.40	38.42	1.16%	1,559,200
Feb 27, 2026	39.10	39.10	38.75	38.95	37.98	-0.13%	288,400
Feb 26, 2026	39.20	39.25	38.85	39.00	38.03	-0.38%	262,400
Feb 25, 2026	39.50	39.50	39.00	39.15	38.18	-0.89%	599,900
Feb 24, 2026	39.00	39.50	38.80	39.50	38.52	1.54%	1,002,900
Feb 23, 2026	38.15	39.05	37.85	38.90	37.93	2.77%	924,500