OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	18.95	18.95	18.55	18.61	18.61	-0.75%	397,714
Jul 17, 2025	18.60	18.78	18.45	18.75	18.75	-1.06%	556,120
Jul 16, 2025	19.30	19.40	18.74	18.95	18.95	-1.30%	765,528
Jul 15, 2025	19.30	19.39	18.95	19.20	19.20	-0.36%	608,100
Jul 14, 2025	19.46	19.81	19.17	19.27	19.27	-1.33%	852,109
Jul 11, 2025	19.41	19.67	19.33	19.53	19.53	1.14%	604,933
Jul 10, 2025	19.56	19.65	19.10	19.31	19.31	-1.13%	759,845
Jul 9, 2025	19.38	19.80	19.37	19.53	19.53	0.88%	988,600
Jul 8, 2025	20.29	20.30	19.19	19.36	19.36	-2.66%	1,195,949
Jul 7, 2025	19.17	19.93	19.01	19.89	19.89	2.74%	888,638
Jul 4, 2025	19.29	19.50	19.24	19.36	19.36	0.26%	183,400
Jul 3, 2025	18.92	19.33	18.88	19.31	19.31	0.68%	467,300
Jul 2, 2025	19.30	19.32	18.87	19.18	19.18	-0.21%	729,000
Jun 30, 2025	18.59	19.22	18.52	19.22	19.22	2.89%	621,900
Jun 27, 2025	19.08	19.46	18.55	18.68	18.68	-5.08%	762,910
Jun 26, 2025	19.71	19.86	19.50	19.68	19.68	0.31%	693,000
Jun 25, 2025	19.13	19.70	19.13	19.62	19.62	1.55%	517,335
Jun 24, 2025	19.92	19.96	18.96	19.32	19.32	-5.53%	947,142
Jun 23, 2025	20.15	20.74	20.01	20.45	20.45	0.10%	735,244
Jun 20, 2025	20.34	20.73	20.10	20.43	20.43	-0.15%	3,686,733
Jun 19, 2025	20.49	20.58	20.40	20.46	20.46	-0.73%	186,744
Jun 18, 2025	20.61	20.82	20.52	20.61	20.61	-	538,704
Jun 17, 2025	20.70	20.79	20.49	20.61	20.61	-	697,940
Jun 16, 2025	20.70	21.06	20.40	20.61	20.61	-2.14%	817,049
Jun 13, 2025	21.00	21.21	20.70	21.06	21.06	2.48%	1,059,300
Jun 12, 2025	20.34	21.03	20.34	20.55	20.55	2.09%	1,060,767
Jun 11, 2025	20.07	20.40	19.86	20.13	20.13	1.21%	630,873
Jun 10, 2025	19.92	20.34	19.62	19.89	19.89	0.30%	698,802
Jun 9, 2025	19.71	19.92	19.59	19.83	19.83	0.76%	467,703
Jun 6, 2025	20.01	20.61	19.53	19.68	19.68	-1.35%	1,061,333
Jun 5, 2025	19.50	20.13	19.50	19.95	19.95	2.94%	1,116,767
Jun 4, 2025	19.35	19.47	19.11	19.38	19.38	0.78%	456,767
Jun 3, 2025	18.78	19.35	18.75	19.23	19.23	0.47%	543,267
Jun 2, 2025	18.60	19.53	18.60	19.14	19.14	4.42%	523,848
May 30, 2025	18.00	18.36	17.94	18.33	18.33	1.16%	1,102,279
May 29, 2025	18.42	18.54	18.06	18.12	18.12	-1.31%	443,700
May 28, 2025	18.48	18.66	18.18	18.36	18.36	-0.16%	467,600
May 27, 2025	18.18	18.63	18.09	18.39	18.39	0.99%	636,379
May 26, 2025	17.85	18.45	17.76	18.21	18.21	1.17%	141,833
May 23, 2025	18.06	18.42	17.94	18.00	18.00	1.69%	680,679
May 22, 2025	17.64	17.94	17.49	17.70	17.70	-0.17%	625,009
May 21, 2025	17.61	17.97	17.46	17.73	17.73	2.07%	617,967
May 20, 2025	17.19	17.79	17.01	17.37	17.34	3.58%	734,667
May 16, 2025	16.56	16.98	16.53	16.77	16.74	-1.41%	641,034
May 15, 2025	16.65	17.04	16.59	17.01	16.98	3.09%	932,434
May 14, 2025	16.50	16.80	16.29	16.50	16.47	-3.17%	942,167
May 13, 2025	17.34	17.58	16.95	17.04	17.01	-1.05%	1,047,933
May 12, 2025	17.43	17.61	16.89	17.22	17.19	-6.21%	1,446,210
May 9, 2025	17.19	18.57	17.07	18.36	18.33	6.81%	1,261,367
May 8, 2025	15.90	17.55	15.78	17.19	17.16	12.57%	994,800