OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	30.81	31.39	30.60	31.09	31.09	1.57%	342,260
Oct 29, 2025	31.48	31.95	30.53	30.61	30.61	0.36%	1,089,100
Oct 28, 2025	30.34	30.93	29.74	30.50	30.50	-1.61%	1,165,200
Oct 27, 2025	31.02	31.50	30.16	31.00	31.00	-3.03%	927,216
Oct 24, 2025	31.74	32.71	31.68	31.97	31.97	-0.87%	627,100
Oct 23, 2025	32.33	32.50	31.86	32.25	32.25	1.86%	785,024
Oct 22, 2025	29.80	32.07	29.80	31.66	31.66	2.29%	918,858
Oct 21, 2025	31.05	32.05	30.20	30.95	30.95	-11.09%	1,063,508
Oct 20, 2025	34.72	35.86	34.43	34.81	34.81	2.50%	714,616
Oct 17, 2025	36.00	36.00	33.29	33.96	33.96	-7.57%	1,094,302
Oct 16, 2025	36.10	37.08	35.38	36.74	36.74	3.32%	1,093,234
Oct 15, 2025	34.91	36.11	34.90	35.56	35.56	3.64%	742,900
Oct 14, 2025	33.98	35.03	33.45	34.31	34.31	3.41%	1,431,200
Oct 10, 2025	32.59	33.40	32.50	33.18	33.18	1.50%	880,900
Oct 9, 2025	33.25	33.89	32.05	32.69	32.69	-1.15%	1,257,146
Oct 8, 2025	32.48	33.22	32.04	33.07	33.07	4.32%	832,100
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