OceanaGold Corporation (TSX:OGC)
Canada · Delayed Price · Currency is CAD 26.88
-0.15 (-0.55%)
Sep 18, 2025, 4:00 PM EDT
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 26.94 | 27.19 | 26.63 | 26.88 | 26.88 | -0.55% | 807,863 |
| Sep 17, 2025 | 26.98 | 27.56 | 26.92 | 27.03 | 27.03 | -1.39% | 862,100 |
| Sep 16, 2025 | 28.32 | 28.40 | 26.99 | 27.41 | 27.41 | -2.25% | 1,755,700 |
| Sep 15, 2025 | 28.00 | 28.43 | 27.95 | 28.04 | 28.04 | -0.53% | 1,094,000 |
| Sep 12, 2025 | 28.39 | 28.44 | 28.09 | 28.19 | 28.19 | - | 854,400 |
| Sep 11, 2025 | 28.20 | 28.32 | 27.91 | 28.19 | 28.19 | -0.32% | 660,700 |
| Sep 10, 2025 | 27.36 | 28.32 | 27.36 | 28.28 | 28.28 | 3.59% | 669,600 |
| Sep 9, 2025 | 27.38 | 27.55 | 27.02 | 27.30 | 27.30 | -0.07% | 771,600 |
| Sep 8, 2025 | 27.51 | 27.69 | 27.14 | 27.32 | 27.32 | 2.51% | 859,700 |
| Sep 5, 2025 | 26.40 | 26.85 | 26.06 | 26.65 | 26.65 | 2.30% | 869,300 |
| Sep 4, 2025 | 25.75 | 26.28 | 25.55 | 26.05 | 26.05 | -0.19% | 907,600 |
| Sep 3, 2025 | 25.90 | 26.15 | 25.66 | 26.10 | 26.10 | 2.55% | 1,151,000 |
| Sep 2, 2025 | 25.50 | 25.97 | 24.98 | 25.45 | 25.45 | 1.39% | 885,200 |
| Aug 29, 2025 | 24.49 | 25.14 | 24.26 | 25.10 | 25.10 | 3.25% | 746,500 |
| Aug 28, 2025 | 24.00 | 24.57 | 23.91 | 24.31 | 24.31 | 1.38% | 945,600 |
| Aug 27, 2025 | 23.48 | 23.98 | 23.32 | 23.98 | 23.98 | 1.40% | 1,472,500 |
| Aug 26, 2025 | 23.69 | 24.13 | 23.52 | 23.65 | 23.65 | -0.50% | 1,414,500 |
| Aug 25, 2025 | 23.84 | 23.96 | 23.68 | 23.77 | 23.77 | 0.13% | 603,200 |
| Aug 22, 2025 | 22.98 | 23.74 | 22.88 | 23.74 | 23.74 | 2.64% | 1,193,400 |
| Aug 21, 2025 | 22.91 | 23.29 | 22.71 | 23.13 | 23.13 | 1.89% | 910,500 |
| Aug 20, 2025 | 22.61 | 22.85 | 22.57 | 22.70 | 22.70 | 0.84% | 1,039,200 |
| Aug 19, 2025 | 23.69 | 23.69 | 22.48 | 22.51 | 22.47 | -4.29% | 569,000 |
| Aug 18, 2025 | 23.37 | 23.61 | 23.20 | 23.52 | 23.48 | 0.43% | 659,600 |
| Aug 15, 2025 | 22.90 | 23.60 | 22.81 | 23.42 | 23.38 | 2.14% | 1,112,900 |
| Aug 14, 2025 | 22.80 | 23.20 | 22.75 | 22.93 | 22.89 | -0.09% | 954,000 |
| Aug 13, 2025 | 22.98 | 23.34 | 22.90 | 22.95 | 22.91 | 0.39% | 1,291,500 |
| Aug 12, 2025 | 22.62 | 23.00 | 22.51 | 22.86 | 22.82 | 0.88% | 1,426,400 |
| Aug 11, 2025 | 21.96 | 22.77 | 21.83 | 22.66 | 22.62 | 0.44% | 908,400 |
| Aug 8, 2025 | 21.88 | 22.87 | 21.88 | 22.56 | 22.52 | 3.30% | 1,744,600 |
| Aug 7, 2025 | 22.24 | 22.68 | 21.61 | 21.84 | 21.80 | 10.30% | 1,733,300 |
| Aug 6, 2025 | 19.40 | 19.84 | 19.36 | 19.80 | 19.76 | 1.18% | 1,007,400 |
| Aug 5, 2025 | 19.10 | 19.74 | 19.04 | 19.57 | 19.53 | 3.49% | 949,100 |
| Aug 1, 2025 | 19.12 | 19.22 | 18.74 | 18.91 | 18.87 | 0.32% | 604,900 |
| Jul 31, 2025 | 18.93 | 19.00 | 18.52 | 18.85 | 18.81 | 0.80% | 688,100 |
| Jul 30, 2025 | 19.16 | 19.28 | 18.58 | 18.70 | 18.67 | -3.21% | 612,700 |
| Jul 29, 2025 | 19.45 | 19.52 | 19.12 | 19.32 | 19.28 | 0.36% | 869,800 |
| Jul 28, 2025 | 19.53 | 19.70 | 18.97 | 19.25 | 19.21 | -2.18% | 1,001,100 |
| Jul 25, 2025 | 19.37 | 19.80 | 19.37 | 19.68 | 19.64 | -0.30% | 419,600 |
| Jul 24, 2025 | 19.58 | 19.89 | 19.34 | 19.74 | 19.70 | -0.65% | 431,700 |
| Jul 23, 2025 | 19.83 | 20.24 | 19.66 | 19.87 | 19.83 | -0.05% | 692,000 |
| Jul 22, 2025 | 19.49 | 20.06 | 19.29 | 19.88 | 19.84 | 3.43% | 1,100,600 |
| Jul 21, 2025 | 19.00 | 19.43 | 19.00 | 19.22 | 19.18 | 3.28% | 1,151,400 |
| Jul 18, 2025 | 18.95 | 18.95 | 18.55 | 18.61 | 18.58 | -0.75% | 397,700 |
| Jul 17, 2025 | 18.60 | 18.78 | 18.45 | 18.75 | 18.72 | -1.06% | 556,100 |
| Jul 16, 2025 | 19.30 | 19.40 | 18.74 | 18.95 | 18.91 | -1.30% | 765,500 |
| Jul 15, 2025 | 19.30 | 19.39 | 18.95 | 19.20 | 19.16 | -0.36% | 608,100 |
| Jul 14, 2025 | 19.46 | 19.81 | 19.17 | 19.27 | 19.23 | -1.33% | 852,100 |
| Jul 11, 2025 | 19.41 | 19.67 | 19.33 | 19.53 | 19.49 | 1.14% | 604,900 |
| Jul 10, 2025 | 19.56 | 19.65 | 19.10 | 19.31 | 19.27 | -1.13% | 759,800 |
| Jul 9, 2025 | 19.38 | 19.80 | 19.37 | 19.53 | 19.49 | 0.88% | 988,600 |