OceanaGold Corporation (TSX:OGC)
Canada · Delayed Price · Currency is CAD 33.07
+1.37 (4.32%)
Oct 8, 2025, 4:00 PM EDT
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.48 | 33.22 | 32.04 | 33.07 | 33.07 | 4.32% | 832,076 |
| Oct 7, 2025 | 32.20 | 32.34 | 31.53 | 31.70 | 31.70 | -1.43% | 744,500 |
| Oct 6, 2025 | 31.45 | 32.63 | 31.45 | 32.16 | 32.16 | 3.71% | 616,400 |
| Oct 3, 2025 | 30.83 | 31.06 | 30.60 | 31.01 | 31.01 | 1.34% | 502,230 |
| Oct 2, 2025 | 31.41 | 31.41 | 29.70 | 30.60 | 30.60 | -0.97% | 772,700 |
| Oct 1, 2025 | 30.00 | 31.04 | 29.84 | 30.90 | 30.90 | 4.01% | 840,600 |
| Sep 30, 2025 | 28.86 | 29.90 | 28.85 | 29.71 | 29.71 | 0.13% | 945,700 |
| Sep 29, 2025 | 29.94 | 30.12 | 29.36 | 29.67 | 29.67 | 2.13% | 619,400 |
| Sep 26, 2025 | 28.59 | 29.17 | 28.17 | 29.05 | 29.05 | 1.93% | 785,400 |
| Sep 25, 2025 | 28.63 | 28.78 | 28.35 | 28.50 | 28.50 | 0.71% | 530,816 |
| Sep 24, 2025 | 29.50 | 29.75 | 28.26 | 28.30 | 28.30 | -3.90% | 673,120 |
| Sep 23, 2025 | 29.41 | 29.77 | 29.26 | 29.45 | 29.45 | 0.68% | 677,927 |
| Sep 22, 2025 | 28.14 | 29.25 | 28.09 | 29.25 | 29.25 | 5.67% | 1,103,420 |
| Sep 19, 2025 | 26.80 | 27.79 | 26.54 | 27.68 | 27.68 | 2.98% | 6,696,321 |
| Sep 18, 2025 | 26.94 | 27.19 | 26.63 | 26.88 | 26.88 | -0.55% | 807,900 |
| Sep 17, 2025 | 26.98 | 27.56 | 26.92 | 27.03 | 27.03 | -1.39% | 862,129 |
| 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% | 660,705 |
| 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% | 859,743 |
| Sep 5, 2025 | 26.40 | 26.85 | 26.06 | 26.65 | 26.65 | 2.30% | 869,305 |
| 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% | 945,637 |
| 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% | 1,193,432 |
| 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% | 1,112,933 |
| Aug 14, 2025 | 22.80 | 23.20 | 22.75 | 22.93 | 22.89 | -0.09% | 954,041 |
| Aug 13, 2025 | 22.98 | 23.34 | 22.90 | 22.95 | 22.91 | 0.39% | 1,291,523 |
| 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% | 1,733,315 |
| 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 | 19.54 | 3.49% | 949,100 |
| Aug 1, 2025 | 19.12 | 19.22 | 18.74 | 18.91 | 18.88 | 0.32% | 604,935 |
| Jul 31, 2025 | 18.93 | 19.00 | 18.52 | 18.85 | 18.82 | 0.80% | 688,148 |
| 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 | 19.29 | 0.36% | 869,800 |