OceanaGold Corporation (TSX: OGC)
Canada
· Delayed Price · Currency is CAD 4.010
+0.080 (2.04%)
Dec 20, 2024, 4:00 PM EST
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.93 | 3.95 | 3.87 | 3.93 | 3.93 | 0.77% | 1,701,900 |
| Sep 25, 2024 | 3.94 | 3.97 | 3.84 | 3.90 | 3.90 | -0.76% | 1,035,900 |
| Sep 24, 2024 | 3.94 | 3.97 | 3.84 | 3.93 | 3.93 | 0.51% | 1,364,017 |
| Sep 23, 2024 | 3.89 | 4.04 | 3.88 | 3.91 | 3.91 | 1.82% | 4,487,500 |
| Sep 20, 2024 | 4.02 | 4.06 | 3.78 | 3.84 | 3.84 | -3.27% | 9,739,302 |
| Sep 19, 2024 | 4.05 | 4.08 | 3.91 | 3.97 | 3.97 | 0.76% | 1,509,302 |
| Sep 18, 2024 | 3.99 | 4.18 | 3.91 | 3.94 | 3.94 | -0.76% | 2,354,300 |
| Sep 17, 2024 | 3.90 | 3.99 | 3.86 | 3.97 | 3.97 | 0.25% | 1,663,800 |
| Sep 16, 2024 | 3.85 | 3.96 | 3.80 | 3.96 | 3.96 | 2.86% | 1,416,524 |
| Sep 13, 2024 | 3.80 | 3.88 | 3.76 | 3.85 | 3.85 | 2.39% | 2,145,600 |
| Sep 12, 2024 | 3.62 | 3.80 | 3.62 | 3.76 | 3.76 | 8.05% | 2,111,314 |
| Sep 11, 2024 | 3.46 | 3.49 | 3.42 | 3.48 | 3.48 | -0.57% | 883,600 |
| Sep 10, 2024 | 3.39 | 3.50 | 3.37 | 3.50 | 3.50 | 3.24% | 1,373,700 |
| Sep 9, 2024 | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | 0.59% | 928,719 |
| Sep 6, 2024 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -2.60% | 737,800 |
| Sep 5, 2024 | 3.38 | 3.47 | 3.37 | 3.46 | 3.46 | 3.90% | 1,300,702 |
| Sep 4, 2024 | 3.35 | 3.39 | 3.33 | 3.33 | 3.33 | -1.19% | 505,740 |
| Sep 3, 2024 | 3.46 | 3.48 | 3.37 | 3.37 | 3.37 | -3.99% | 1,546,200 |
| Aug 30, 2024 | 3.49 | 3.52 | 3.41 | 3.51 | 3.51 | 0.57% | 1,752,900 |
| Aug 29, 2024 | 3.41 | 3.51 | 3.41 | 3.49 | 3.49 | 1.75% | 622,131 |
| Aug 28, 2024 | 3.53 | 3.55 | 3.36 | 3.43 | 3.42 | -4.19% | 1,587,301 |
| Aug 27, 2024 | 3.53 | 3.60 | 3.50 | 3.58 | 3.57 | -0.28% | 1,443,413 |
| Aug 26, 2024 | 3.61 | 3.64 | 3.54 | 3.59 | 3.58 | -0.28% | 832,204 |
| Aug 23, 2024 | 3.54 | 3.69 | 3.54 | 3.60 | 3.59 | 2.27% | 1,405,309 |
| Aug 22, 2024 | 3.60 | 3.61 | 3.49 | 3.52 | 3.51 | -3.56% | 5,217,300 |
| Aug 21, 2024 | 3.66 | 3.71 | 3.57 | 3.65 | 3.64 | -0.54% | 1,276,038 |
| Aug 20, 2024 | 3.64 | 3.72 | 3.64 | 3.67 | 3.66 | 1.38% | 934,900 |
| Aug 19, 2024 | 3.54 | 3.65 | 3.52 | 3.62 | 3.61 | 1.40% | 922,500 |
| Aug 16, 2024 | 3.48 | 3.60 | 3.43 | 3.57 | 3.56 | 4.39% | 921,841 |
| Aug 15, 2024 | 3.49 | 3.50 | 3.39 | 3.42 | 3.41 | -1.72% | 991,200 |
| Aug 14, 2024 | 3.50 | 3.51 | 3.41 | 3.48 | 3.47 | -0.85% | 1,028,500 |
| Aug 13, 2024 | 3.44 | 3.57 | 3.43 | 3.51 | 3.50 | 1.45% | 1,193,900 |
| Aug 12, 2024 | 3.35 | 3.51 | 3.34 | 3.46 | 3.45 | 4.53% | 1,099,427 |
| Aug 9, 2024 | 3.31 | 3.35 | 3.21 | 3.31 | 3.30 | 0.91% | 1,027,835 |
| Aug 8, 2024 | 3.09 | 3.32 | 3.06 | 3.28 | 3.27 | 9.33% | 1,872,000 |
| Aug 7, 2024 | 3.28 | 3.30 | 2.99 | 3.00 | 2.99 | -7.12% | 2,940,228 |
| Aug 6, 2024 | 3.27 | 3.32 | 3.19 | 3.23 | 3.22 | -5.00% | 2,767,846 |
| Aug 2, 2024 | 3.41 | 3.53 | 3.34 | 3.40 | 3.39 | - | 3,336,431 |
| Aug 1, 2024 | 3.41 | 3.47 | 3.33 | 3.40 | 3.39 | - | 2,146,800 |
| Jul 31, 2024 | 3.31 | 3.48 | 2.98 | 3.40 | 3.39 | -4.76% | 3,849,322 |