OceanaGold Corporation (TSX:OGC)
Canada flag Canada · Delayed Price · Currency is CAD
5.01
-0.13 (-2.53%)
Apr 24, 2025, 4:00 PM EDT

OceanaGold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.085.104.955.015.010.40%1,984,347
Apr 23, 20254.945.064.894.994.99-2.92%2,471,102
Apr 22, 20255.275.285.105.145.14-1.72%2,160,600
Apr 21, 20255.305.335.175.235.230.19%1,357,704
Apr 17, 20255.255.265.165.225.22-0.38%1,885,900
Apr 16, 20255.215.295.145.245.244.17%2,176,600
Apr 15, 20255.085.124.995.035.03-0.40%2,180,800
Apr 14, 20254.935.124.805.055.051.81%1,635,900
Apr 11, 20254.835.094.804.964.965.53%3,922,227
Apr 10, 20254.614.794.614.704.701.73%1,914,300
Apr 9, 20254.494.654.354.624.626.21%3,436,400
Apr 8, 20254.604.624.304.354.35-1.14%1,874,800
Apr 7, 20254.324.684.264.404.40-0.90%2,466,222
Apr 4, 20254.594.624.364.444.44-5.33%2,422,200
Apr 3, 20254.504.804.434.694.69-1.47%1,330,703
Apr 2, 20254.714.784.644.764.760.42%1,013,812
Apr 1, 20254.834.834.684.744.74-1.25%1,652,400
Mar 31, 20254.764.824.594.804.801.69%1,720,133
Mar 28, 20254.684.804.664.724.721.72%2,352,000
Mar 27, 20254.604.654.544.644.642.88%1,525,924
Mar 26, 20254.554.604.494.514.51-0.88%1,645,919
Mar 25, 20254.424.604.414.554.553.64%2,711,638
Mar 24, 20254.324.434.324.394.392.09%2,477,614
Mar 21, 20254.294.354.284.304.30-0.92%5,651,035
Mar 20, 20254.334.424.304.344.34-0.91%2,471,916
Mar 19, 20254.364.404.244.384.381.39%2,201,513
Mar 18, 20254.334.354.214.324.322.37%3,770,319
Mar 17, 20254.054.244.054.224.223.43%2,150,800
Mar 14, 20254.184.184.074.084.080.25%1,694,522
Mar 13, 20254.044.194.004.074.071.50%4,353,442
Mar 12, 20253.904.043.824.014.014.16%2,396,911
Mar 11, 20253.723.963.703.853.855.48%5,179,300
Mar 10, 20253.983.983.623.653.65-7.12%6,992,302
Mar 7, 20254.014.173.923.933.93-1.26%3,198,720
Mar 6, 20254.084.183.973.983.98-2.69%3,138,000
Mar 5, 20253.844.133.804.094.096.79%3,126,407
Mar 4, 20253.833.863.683.833.820.52%3,160,402
Mar 3, 20253.984.013.793.813.80-1.80%1,951,405
Feb 28, 20253.853.923.803.883.870.26%3,817,148
Feb 27, 20253.934.033.853.873.86-2.76%2,507,500
Feb 26, 20253.754.003.723.983.975.29%7,927,935
Feb 25, 20253.903.913.723.783.77-2.58%2,714,921
Feb 24, 20253.994.003.813.883.87-3.00%4,155,904
Feb 21, 20254.154.153.994.003.98-3.38%2,309,400
Feb 20, 20254.224.304.064.144.12-5.69%5,180,300
Feb 19, 20254.504.504.374.394.37-2.44%1,618,500
Feb 18, 20254.534.574.484.504.480.67%1,381,200
Feb 14, 20254.664.674.464.474.45-4.08%1,153,213
Feb 13, 20254.664.684.574.664.641.53%1,137,800
Feb 12, 20254.544.664.514.594.570.88%1,573,809