OceanaGold (Philippines) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	35.30	35.30	34.50	34.85	34.85	-0.29%	312,900
Aug 6, 2026	35.55	35.90	33.60	34.95	34.95	-1.41%	2,685,900
Aug 5, 2026	34.95	35.45	34.30	35.45	35.45	1.72%	1,655,000
Aug 4, 2026	35.00	35.00	34.30	34.85	34.85	-0.43%	1,087,700
Aug 3, 2026	33.45	35.00	33.45	35.00	35.00	4.63%	2,342,900
Jul 31, 2026	33.40	33.95	32.90	33.45	33.45	2.76%	641,900
Jul 30, 2026	32.65	33.65	32.45	32.55	32.55	0.15%	759,100
Jul 29, 2026	32.55	32.90	32.45	32.50	32.50	-0.15%	868,200
Jul 28, 2026	32.75	33.00	32.55	32.55	32.55	-1.06%	270,400
Jul 27, 2026	33.15	33.40	32.90	32.90	32.90	1.70%	381,200
Jul 24, 2026	32.95	32.95	32.00	32.35	32.35	-1.97%	734,400
Jul 23, 2026	33.20	33.20	32.85	33.00	33.00	1.54%	707,600
Jul 22, 2026	32.50	33.30	32.50	32.50	32.50	0.15%	995,000
Jul 21, 2026	31.90	32.70	31.90	32.45	32.45	1.88%	603,800
Jul 20, 2026	31.35	31.95	31.30	31.85	31.85	2.08%	376,200
Jul 17, 2026	31.45	31.45	30.90	31.20	31.20	-1.11%	561,100
Jul 16, 2026	31.75	31.75	31.45	31.55	31.55	1.61%	317,000
Jul 15, 2026	31.25	31.60	31.05	31.05	31.05	0.16%	304,600
Jul 14, 2026	30.35	31.25	30.35	31.00	31.00	-	825,600
Jul 13, 2026	31.60	31.60	30.90	31.00	31.00	-2.36%	694,200
Jul 10, 2026	32.00	32.45	31.55	31.75	31.75	2.09%	305,100
Jul 9, 2026	32.45	32.45	30.80	31.10	31.10	-4.60%	876,400
Jul 8, 2026	32.75	32.75	32.10	32.60	32.60	-0.91%	603,700
Jul 7, 2026	33.50	33.50	32.35	32.90	32.90	-1.79%	498,200
Jul 6, 2026	33.20	34.10	32.85	33.50	33.50	2.13%	443,400
Jul 3, 2026	33.00	33.30	32.50	32.80	32.80	4.13%	631,000
Jul 2, 2026	30.25	31.60	30.25	31.50	31.50	5.00%	640,800
Jul 1, 2026	30.60	30.60	29.90	30.00	30.00	-0.66%	428,600
Jun 30, 2026	30.60	30.60	30.00	30.20	30.20	-1.31%	655,500
Jun 29, 2026	30.40	30.90	30.40	30.60	30.60	0.66%	408,800
Jun 26, 2026	30.45	30.90	30.25	30.40	30.40	-	710,900
Jun 25, 2026	31.00	31.10	30.35	30.40	30.40	-4.70%	1,462,700
Jun 24, 2026	32.00	32.15	31.50	31.90	31.90	-1.09%	481,500
Jun 23, 2026	32.50	32.80	32.20	32.25	32.25	-0.77%	364,400
Jun 22, 2026	32.20	32.70	32.10	32.50	32.50	1.25%	253,600
Jun 19, 2026	33.30	33.30	32.00	32.10	32.10	-5.03%	1,404,000
Jun 18, 2026	33.45	33.95	33.40	33.80	33.80	1.50%	344,300
Jun 17, 2026	33.80	34.10	33.10	33.30	33.30	-0.89%	313,600
Jun 16, 2026	33.65	33.90	33.25	33.60	33.60	-	446,400
Jun 15, 2026	33.35	34.15	32.90	33.60	33.60	7.35%	1,287,000
Jun 11, 2026	30.45	31.35	29.75	31.30	31.30	1.62%	886,800
Jun 10, 2026	32.70	32.70	30.80	30.80	30.80	-6.38%	1,985,500
Jun 9, 2026	33.05	33.50	32.60	32.90	32.90	-0.30%	695,000
Jun 8, 2026	34.70	34.70	32.70	33.00	33.00	-4.76%	2,609,000
Jun 5, 2026	34.65	35.20	34.55	34.65	34.65	-	382,900
Jun 4, 2026	35.00	35.00	34.50	34.65	34.65	-1.56%	570,500
Jun 3, 2026	35.60	35.60	35.15	35.20	35.20	-0.85%	313,400
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