OceanaGold Corporation (TSX:OGC)
Canada
· Delayed Price · Currency is CAD 4.720
+0.080 (1.72%)
Mar 28, 2025, 4:00 PM EST
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.68 | 4.80 | 4.66 | 4.72 | 4.72 | 1.72% | 2,351,970 |
| Mar 27, 2025 | 4.60 | 4.65 | 4.54 | 4.64 | 4.64 | 2.88% | 1,525,924 |
| Mar 26, 2025 | 4.55 | 4.60 | 4.49 | 4.51 | 4.51 | -0.88% | 1,645,919 |
| Mar 25, 2025 | 4.42 | 4.60 | 4.41 | 4.55 | 4.55 | 3.64% | 2,711,638 |
| Mar 24, 2025 | 4.32 | 4.43 | 4.32 | 4.39 | 4.39 | 2.09% | 2,477,614 |
| Mar 21, 2025 | 4.29 | 4.35 | 4.28 | 4.30 | 4.30 | -0.92% | 5,651,035 |
| Mar 20, 2025 | 4.33 | 4.42 | 4.30 | 4.34 | 4.34 | -0.91% | 2,471,916 |
| Mar 19, 2025 | 4.36 | 4.40 | 4.24 | 4.38 | 4.38 | 1.39% | 2,201,513 |
| Mar 18, 2025 | 4.33 | 4.35 | 4.21 | 4.32 | 4.32 | 2.37% | 3,770,319 |
| Mar 17, 2025 | 4.05 | 4.24 | 4.05 | 4.22 | 4.22 | 3.43% | 2,150,800 |
| Mar 14, 2025 | 4.18 | 4.18 | 4.07 | 4.08 | 4.08 | 0.25% | 1,694,522 |
| Mar 13, 2025 | 4.04 | 4.19 | 4.00 | 4.07 | 4.07 | 1.50% | 4,353,442 |
| Mar 12, 2025 | 3.90 | 4.04 | 3.82 | 4.01 | 4.01 | 4.16% | 2,396,911 |
| Mar 11, 2025 | 3.72 | 3.96 | 3.70 | 3.85 | 3.85 | 5.48% | 5,179,300 |
| Mar 10, 2025 | 3.98 | 3.98 | 3.62 | 3.65 | 3.65 | -7.12% | 6,992,302 |
| Mar 7, 2025 | 4.01 | 4.17 | 3.92 | 3.93 | 3.93 | -1.26% | 3,198,720 |
| Mar 6, 2025 | 4.08 | 4.18 | 3.97 | 3.98 | 3.98 | -2.69% | 3,138,000 |
| Mar 5, 2025 | 3.84 | 4.13 | 3.80 | 4.09 | 4.09 | 6.79% | 3,126,407 |
| Mar 4, 2025 | 3.83 | 3.86 | 3.68 | 3.83 | 3.82 | 0.52% | 3,160,402 |
| Mar 3, 2025 | 3.98 | 4.01 | 3.79 | 3.81 | 3.80 | -1.80% | 1,951,405 |
| Feb 28, 2025 | 3.85 | 3.92 | 3.80 | 3.88 | 3.87 | 0.26% | 3,817,148 |
| Feb 27, 2025 | 3.93 | 4.03 | 3.85 | 3.87 | 3.86 | -2.76% | 2,507,500 |
| Feb 26, 2025 | 3.75 | 4.00 | 3.72 | 3.98 | 3.97 | 5.29% | 7,927,935 |
| Feb 25, 2025 | 3.90 | 3.91 | 3.72 | 3.78 | 3.77 | -2.58% | 2,714,921 |
| Feb 24, 2025 | 3.99 | 4.00 | 3.81 | 3.88 | 3.87 | -3.00% | 4,155,904 |
| Feb 21, 2025 | 4.15 | 4.15 | 3.99 | 4.00 | 3.98 | -3.38% | 2,309,400 |
| Feb 20, 2025 | 4.22 | 4.30 | 4.06 | 4.14 | 4.12 | -5.69% | 5,180,300 |
| Feb 19, 2025 | 4.50 | 4.50 | 4.37 | 4.39 | 4.37 | -2.44% | 1,618,500 |
| Feb 18, 2025 | 4.53 | 4.57 | 4.48 | 4.50 | 4.48 | 0.67% | 1,381,200 |
| Feb 14, 2025 | 4.66 | 4.67 | 4.46 | 4.47 | 4.45 | -4.08% | 1,153,213 |
| Feb 13, 2025 | 4.66 | 4.68 | 4.57 | 4.66 | 4.64 | 1.53% | 1,137,800 |
| Feb 12, 2025 | 4.54 | 4.66 | 4.51 | 4.59 | 4.57 | 0.88% | 1,573,809 |
| Feb 11, 2025 | 4.66 | 4.67 | 4.53 | 4.55 | 4.53 | -2.78% | 1,201,543 |
| Feb 10, 2025 | 4.79 | 4.81 | 4.67 | 4.68 | 4.66 | -0.21% | 1,757,400 |
| Feb 7, 2025 | 4.51 | 4.70 | 4.44 | 4.69 | 4.67 | 4.92% | 2,013,110 |
| Feb 6, 2025 | 4.59 | 4.59 | 4.42 | 4.47 | 4.45 | -2.40% | 716,300 |
| Feb 5, 2025 | 4.60 | 4.69 | 4.54 | 4.58 | 4.56 | 0.66% | 3,108,301 |
| Feb 4, 2025 | 4.50 | 4.60 | 4.43 | 4.55 | 4.53 | 3.17% | 1,809,100 |
| Feb 3, 2025 | 4.06 | 4.43 | 4.06 | 4.41 | 4.39 | 1.61% | 1,254,301 |
| Jan 31, 2025 | 4.38 | 4.43 | 4.33 | 4.34 | 4.32 | - | 1,192,100 |
| Jan 30, 2025 | 4.31 | 4.37 | 4.20 | 4.34 | 4.32 | 2.84% | 1,063,200 |
| Jan 29, 2025 | 4.21 | 4.28 | 4.19 | 4.22 | 4.20 | 0.48% | 874,104 |
| Jan 28, 2025 | 4.16 | 4.29 | 4.15 | 4.20 | 4.18 | 1.45% | 1,078,200 |
| Jan 27, 2025 | 4.19 | 4.22 | 4.04 | 4.14 | 4.12 | -2.59% | 1,022,400 |
| Jan 24, 2025 | 4.18 | 4.28 | 4.13 | 4.25 | 4.23 | 3.41% | 902,300 |
| Jan 23, 2025 | 4.16 | 4.25 | 4.08 | 4.11 | 4.09 | -1.67% | 1,090,200 |
| Jan 22, 2025 | 4.06 | 4.25 | 4.02 | 4.18 | 4.16 | 3.47% | 1,440,900 |
| Jan 21, 2025 | 3.93 | 4.09 | 3.93 | 4.04 | 4.02 | 1.51% | 2,554,130 |
| Jan 20, 2025 | 3.91 | 3.98 | 3.87 | 3.98 | 3.97 | 1.53% | 284,300 |
| Jan 17, 2025 | 3.94 | 3.98 | 3.89 | 3.92 | 3.91 | -1.26% | 1,657,432 |