OceanaGold Corporation (TSX:OGC)
Canada
· Delayed Price · Currency is CAD 4.000
-0.140 (-3.38%)
Feb 21, 2025, 4:00 PM EST
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.22 | 4.30 | 4.06 | 4.14 | 4.14 | -5.69% | 5,180,258 |
| Feb 19, 2025 | 4.50 | 4.50 | 4.37 | 4.39 | 4.39 | -2.44% | 1,618,500 |
| Feb 18, 2025 | 4.53 | 4.57 | 4.48 | 4.50 | 4.50 | 0.67% | 1,381,200 |
| Feb 14, 2025 | 4.66 | 4.67 | 4.46 | 4.47 | 4.47 | -4.08% | 1,153,213 |
| Feb 13, 2025 | 4.66 | 4.68 | 4.57 | 4.66 | 4.66 | 1.53% | 1,137,800 |
| Feb 12, 2025 | 4.54 | 4.66 | 4.51 | 4.59 | 4.59 | 0.88% | 1,573,809 |
| Feb 11, 2025 | 4.66 | 4.67 | 4.53 | 4.55 | 4.55 | -2.78% | 1,201,743 |
| Feb 10, 2025 | 4.79 | 4.81 | 4.67 | 4.68 | 4.68 | -0.21% | 1,757,400 |
| Feb 7, 2025 | 4.51 | 4.70 | 4.44 | 4.69 | 4.69 | 4.92% | 2,013,110 |
| Feb 6, 2025 | 4.59 | 4.59 | 4.42 | 4.47 | 4.47 | -2.40% | 716,300 |
| Feb 5, 2025 | 4.60 | 4.69 | 4.54 | 4.58 | 4.58 | 0.66% | 3,108,301 |
| Feb 4, 2025 | 4.50 | 4.60 | 4.43 | 4.55 | 4.55 | 3.17% | 1,809,100 |
| Feb 3, 2025 | 4.06 | 4.43 | 4.06 | 4.41 | 4.41 | 1.61% | 1,254,301 |
| Jan 31, 2025 | 4.38 | 4.43 | 4.33 | 4.34 | 4.34 | - | 1,192,100 |
| Jan 30, 2025 | 4.31 | 4.37 | 4.20 | 4.34 | 4.34 | 2.84% | 1,063,200 |
| Jan 29, 2025 | 4.21 | 4.28 | 4.19 | 4.22 | 4.22 | 0.48% | 874,104 |
| Jan 28, 2025 | 4.16 | 4.29 | 4.15 | 4.20 | 4.20 | 1.45% | 1,078,200 |
| Jan 27, 2025 | 4.19 | 4.22 | 4.04 | 4.14 | 4.14 | -2.59% | 1,022,400 |
| Jan 24, 2025 | 4.18 | 4.28 | 4.13 | 4.25 | 4.25 | 3.41% | 902,300 |
| Jan 23, 2025 | 4.16 | 4.25 | 4.08 | 4.11 | 4.11 | -1.67% | 1,090,200 |
| Jan 22, 2025 | 4.06 | 4.25 | 4.02 | 4.18 | 4.18 | 3.47% | 1,440,900 |
| Jan 21, 2025 | 3.93 | 4.09 | 3.93 | 4.04 | 4.04 | 1.51% | 2,554,130 |
| Jan 20, 2025 | 3.91 | 3.98 | 3.87 | 3.98 | 3.98 | 1.53% | 284,300 |
| Jan 17, 2025 | 3.94 | 3.98 | 3.89 | 3.92 | 3.92 | -1.26% | 1,657,432 |
| Jan 16, 2025 | 4.05 | 4.10 | 3.95 | 3.97 | 3.97 | -1.98% | 1,080,605 |
| Jan 15, 2025 | 4.12 | 4.13 | 3.95 | 4.05 | 4.05 | -0.49% | 1,040,237 |
| Jan 14, 2025 | 3.91 | 4.07 | 3.90 | 4.07 | 4.07 | 4.63% | 1,273,900 |
| Jan 13, 2025 | 3.92 | 4.00 | 3.81 | 3.89 | 3.89 | -2.26% | 1,488,300 |
| Jan 10, 2025 | 4.17 | 4.18 | 3.96 | 3.98 | 3.98 | -3.63% | 850,349 |
| Jan 9, 2025 | 4.07 | 4.16 | 4.07 | 4.13 | 4.13 | 0.73% | 273,948 |
| Jan 8, 2025 | 4.04 | 4.10 | 3.97 | 4.10 | 4.10 | 1.99% | 951,728 |
| Jan 7, 2025 | 3.96 | 4.11 | 3.91 | 4.02 | 4.02 | 2.55% | 1,379,100 |
| Jan 6, 2025 | 4.01 | 4.03 | 3.90 | 3.92 | 3.92 | -2.73% | 1,010,729 |
| Jan 3, 2025 | 4.08 | 4.09 | 4.00 | 4.03 | 4.03 | -1.95% | 1,041,223 |
| Jan 2, 2025 | 4.00 | 4.13 | 4.00 | 4.11 | 4.11 | 3.27% | 665,900 |
| Dec 31, 2024 | 3.88 | 4.00 | 3.88 | 3.98 | 3.98 | 1.79% | 279,403 |
| Dec 30, 2024 | 3.96 | 3.97 | 3.86 | 3.91 | 3.91 | -2.74% | 714,738 |
| Dec 27, 2024 | 3.94 | 4.03 | 3.90 | 4.02 | 4.02 | 1.26% | 525,500 |
| Dec 24, 2024 | 4.04 | 4.04 | 3.96 | 3.97 | 3.97 | -1.00% | 225,336 |
| Dec 23, 2024 | 3.98 | 4.06 | 3.96 | 4.01 | 4.01 | - | 680,800 |
| Dec 20, 2024 | 3.93 | 4.05 | 3.91 | 4.01 | 4.01 | 2.04% | 6,030,131 |
| Dec 19, 2024 | 3.91 | 3.98 | 3.82 | 3.93 | 3.93 | -0.51% | 1,296,907 |
| Dec 18, 2024 | 4.01 | 4.09 | 3.89 | 3.95 | 3.95 | -2.47% | 2,211,730 |
| Dec 17, 2024 | 4.01 | 4.08 | 3.97 | 4.05 | 4.05 | -0.25% | 1,591,800 |
| Dec 16, 2024 | 4.07 | 4.14 | 4.01 | 4.06 | 4.06 | -0.49% | 1,083,621 |
| Dec 13, 2024 | 4.22 | 4.28 | 4.03 | 4.08 | 4.08 | -5.34% | 1,278,411 |
| Dec 12, 2024 | 4.39 | 4.49 | 4.26 | 4.31 | 4.31 | -3.36% | 1,154,800 |
| Dec 11, 2024 | 4.46 | 4.53 | 4.43 | 4.46 | 4.46 | - | 1,278,200 |
| Dec 10, 2024 | 4.51 | 4.51 | 4.42 | 4.46 | 4.46 | 0.22% | 998,200 |
| Dec 9, 2024 | 4.43 | 4.53 | 4.43 | 4.45 | 4.45 | 0.91% | 2,335,639 |
| Dec 6, 2024 | 4.44 | 4.46 | 4.33 | 4.41 | 4.41 | -0.68% | 713,206 |
| Dec 5, 2024 | 4.46 | 4.53 | 4.37 | 4.44 | 4.44 | -0.22% | 1,371,600 |
| Dec 4, 2024 | 4.48 | 4.52 | 4.43 | 4.45 | 4.45 | -0.45% | 925,800 |
| Dec 3, 2024 | 4.50 | 4.58 | 4.41 | 4.47 | 4.47 | -0.45% | 1,991,923 |
| Dec 2, 2024 | 4.39 | 4.53 | 4.32 | 4.49 | 4.49 | 1.58% | 1,249,400 |
| Nov 29, 2024 | 4.37 | 4.45 | 4.34 | 4.42 | 4.42 | 1.84% | 575,822 |
| Nov 28, 2024 | 4.32 | 4.37 | 4.32 | 4.34 | 4.34 | - | 144,500 |
| Nov 27, 2024 | 4.32 | 4.40 | 4.31 | 4.34 | 4.34 | 0.23% | 850,400 |
| Nov 26, 2024 | 4.31 | 4.36 | 4.28 | 4.33 | 4.33 | -0.23% | 737,917 |
| Nov 25, 2024 | 4.35 | 4.35 | 4.21 | 4.34 | 4.34 | -2.25% | 2,723,914 |
| Nov 22, 2024 | 4.45 | 4.51 | 4.42 | 4.44 | 4.44 | -0.22% | 993,337 |
| Nov 21, 2024 | 4.26 | 4.45 | 4.22 | 4.45 | 4.45 | 5.20% | 2,073,200 |
| Nov 20, 2024 | 4.17 | 4.26 | 4.17 | 4.23 | 4.23 | 1.20% | 1,555,700 |
| Nov 19, 2024 | 4.20 | 4.25 | 4.09 | 4.18 | 4.18 | 1.46% | 2,833,409 |
| Nov 18, 2024 | 3.96 | 4.20 | 3.91 | 4.12 | 4.12 | 7.01% | 2,145,018 |
| Nov 15, 2024 | 3.89 | 4.01 | 3.84 | 3.85 | 3.85 | - | 1,089,000 |
| Nov 14, 2024 | 3.77 | 3.92 | 3.69 | 3.85 | 3.85 | 1.32% | 1,408,030 |
| Nov 13, 2024 | 3.84 | 3.89 | 3.76 | 3.80 | 3.80 | - | 1,963,613 |
| Nov 12, 2024 | 3.80 | 3.89 | 3.77 | 3.80 | 3.80 | -0.78% | 2,158,402 |
| Nov 11, 2024 | 3.83 | 3.88 | 3.76 | 3.83 | 3.83 | -2.79% | 2,298,209 |
| Nov 8, 2024 | 3.96 | 4.08 | 3.87 | 3.94 | 3.94 | -0.76% | 1,914,535 |
| Nov 7, 2024 | 3.71 | 4.05 | 3.69 | 3.97 | 3.97 | 6.72% | 1,810,845 |
| Nov 6, 2024 | 3.74 | 3.75 | 3.56 | 3.72 | 3.72 | -3.88% | 1,759,900 |
| Nov 5, 2024 | 3.91 | 3.92 | 3.81 | 3.87 | 3.87 | -0.77% | 1,224,500 |
| Nov 4, 2024 | 3.89 | 3.93 | 3.86 | 3.90 | 3.90 | 0.26% | 701,613 |
| Nov 1, 2024 | 3.95 | 3.99 | 3.87 | 3.89 | 3.89 | -1.52% | 820,036 |
| Oct 31, 2024 | 4.07 | 4.10 | 3.86 | 3.95 | 3.95 | -2.47% | 1,345,043 |
| Oct 30, 2024 | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | -0.49% | 890,531 |
| Oct 29, 2024 | 3.95 | 4.09 | 3.94 | 4.07 | 4.07 | 4.09% | 1,490,942 |
| Oct 28, 2024 | 4.07 | 4.07 | 3.89 | 3.91 | 3.91 | -3.69% | 2,322,005 |
| Oct 25, 2024 | 4.10 | 4.12 | 4.03 | 4.06 | 4.06 | -1.22% | 1,484,300 |
| Oct 24, 2024 | 4.17 | 4.17 | 4.04 | 4.11 | 4.11 | -1.20% | 1,515,503 |
| Oct 23, 2024 | 4.22 | 4.30 | 4.14 | 4.16 | 4.16 | -2.58% | 941,000 |
| Oct 22, 2024 | 4.26 | 4.31 | 4.23 | 4.27 | 4.27 | 0.95% | 931,300 |
| Oct 21, 2024 | 4.40 | 4.41 | 4.23 | 4.23 | 4.23 | -0.94% | 1,271,534 |
| Oct 18, 2024 | 4.11 | 4.31 | 4.08 | 4.27 | 4.27 | 4.15% | 3,097,906 |
| Oct 17, 2024 | 4.04 | 4.17 | 4.02 | 4.10 | 4.10 | 1.49% | 1,633,501 |
| Oct 16, 2024 | 4.06 | 4.11 | 4.02 | 4.04 | 4.04 | -0.25% | 913,223 |
| Oct 15, 2024 | 3.93 | 4.05 | 3.83 | 4.05 | 4.05 | 3.05% | 1,077,933 |
| Oct 11, 2024 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | 1.03% | 1,070,202 |
| Oct 10, 2024 | 3.81 | 3.92 | 3.79 | 3.89 | 3.89 | 3.18% | 807,000 |
| Oct 9, 2024 | 3.75 | 3.78 | 3.71 | 3.77 | 3.77 | -0.53% | 557,341 |
| Oct 8, 2024 | 3.83 | 3.91 | 3.76 | 3.79 | 3.79 | -1.30% | 1,056,600 |
| Oct 7, 2024 | 3.71 | 3.86 | 3.66 | 3.84 | 3.84 | 2.13% | 1,297,711 |
| Oct 4, 2024 | 3.73 | 3.82 | 3.70 | 3.76 | 3.76 | 0.80% | 702,400 |
| Oct 3, 2024 | 3.72 | 3.76 | 3.69 | 3.73 | 3.73 | -0.80% | 934,100 |
| Oct 2, 2024 | 3.81 | 3.84 | 3.75 | 3.76 | 3.76 | -1.83% | 1,009,510 |
| Oct 1, 2024 | 3.88 | 3.89 | 3.76 | 3.83 | 3.83 | - | 904,200 |
| Sep 30, 2024 | 3.70 | 3.84 | 3.68 | 3.83 | 3.83 | 2.68% | 1,162,034 |
| Sep 27, 2024 | 3.89 | 3.89 | 3.72 | 3.73 | 3.73 | -5.09% | 1,384,500 |