OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	52.20	52.62	50.35	52.56	-	3.12%	322,514
Feb 10, 2026	49.97	51.28	49.50	50.97	50.97	1.80%	502,010
Feb 9, 2026	47.30	50.11	47.29	50.07	50.07	7.91%	752,524
Feb 6, 2026	45.23	46.76	45.23	46.40	46.40	5.14%	692,897
Feb 5, 2026	46.32	47.80	43.84	44.13	44.13	-9.37%	1,083,883
Feb 4, 2026	49.30	49.32	46.68	48.69	48.69	1.46%	826,917
Feb 3, 2026	48.38	48.98	46.77	47.99	47.99	5.31%	906,978
Feb 2, 2026	44.35	46.50	44.00	45.57	45.57	3.29%	697,712
Jan 30, 2026	46.88	47.50	43.62	44.12	44.12	-11.10%	1,152,933
Jan 29, 2026	53.48	54.02	49.16	49.63	49.63	-6.57%	862,716
Jan 28, 2026	51.25	53.21	51.05	53.12	53.12	4.30%	932,953
Jan 27, 2026	51.38	52.05	49.36	50.93	50.93	-1.85%	666,420
Jan 26, 2026	52.03	53.74	51.55	51.89	51.89	2.57%	673,563
Jan 23, 2026	50.74	51.70	50.05	50.59	50.59	0.72%	584,520
Jan 22, 2026	48.47	51.24	48.47	50.23	50.23	3.67%	791,065
Jan 21, 2026	48.29	49.24	47.65	48.45	48.45	1.38%	1,323,182
Jan 20, 2026	47.65	47.98	46.50	47.79	47.79	2.82%	564,748
Jan 19, 2026	45.17	46.64	45.02	46.48	46.48	3.59%	170,742
Jan 16, 2026	45.04	45.51	43.98	44.87	44.87	-0.86%	299,412
Jan 15, 2026	44.21	45.49	43.53	45.26	45.26	0.76%	442,753
Jan 14, 2026	44.86	45.30	44.07	44.92	44.92	2.35%	436,590
Jan 13, 2026	43.78	44.85	43.36	43.89	43.89	0.80%	571,673
Jan 12, 2026	43.31	44.93	43.10	43.54	43.54	3.10%	696,352
Jan 9, 2026	40.88	42.29	40.65	42.23	42.23	3.58%	495,818
Jan 8, 2026	40.94	41.47	39.79	40.77	40.77	-2.84%	759,181
Jan 7, 2026	40.25	41.97	39.99	41.96	41.96	1.45%	607,248
Jan 6, 2026	40.62	42.07	40.62	41.36	41.36	2.07%	499,087
Jan 5, 2026	39.66	41.26	39.66	40.52	40.52	4.57%	621,550
Jan 2, 2026	39.60	39.60	37.19	38.75	38.75	-0.39%	354,806
Dec 31, 2025	38.81	39.67	38.66	38.90	38.90	0.05%	483,431
Dec 30, 2025	38.74	39.48	38.34	38.88	38.88	2.37%	551,791
Dec 29, 2025	38.19	38.82	37.80	37.98	37.98	-3.92%	693,302
Dec 24, 2025	39.97	40.48	38.95	39.53	39.53	-0.95%	151,130
Dec 23, 2025	40.17	40.38	39.40	39.91	39.91	0.03%	376,051
Dec 22, 2025	39.94	41.35	39.76	39.90	39.90	2.10%	1,077,347
Dec 19, 2025	38.64	39.42	38.49	39.08	39.08	2.60%	3,857,611
Dec 18, 2025	38.11	38.50	37.43	38.09	38.09	-0.21%	1,233,157
Dec 17, 2025	39.18	39.25	38.10	38.17	38.17	-0.99%	706,444
Dec 16, 2025	38.32	39.16	38.06	38.55	38.55	0.86%	982,400
Dec 15, 2025	38.90	38.90	37.44	38.22	38.22	0.24%	711,135
Dec 12, 2025	39.37	39.75	37.62	38.13	38.13	-1.60%	828,228
Dec 11, 2025	37.25	39.34	37.25	38.75	38.75	4.28%	519,065
Dec 10, 2025	36.82	37.50	35.64	37.16	37.16	-0.13%	598,630
Dec 9, 2025	36.06	37.30	36.06	37.21	37.21	3.59%	600,664
Dec 8, 2025	35.40	36.44	35.19	35.92	35.92	1.04%	1,764,665
Dec 5, 2025	36.00	36.91	35.33	35.55	35.55	0.17%	515,373
Dec 4, 2025	34.44	35.72	34.44	35.49	35.49	1.92%	379,436
Dec 3, 2025	34.81	35.39	34.40	34.82	34.82	1.31%	332,415
Dec 2, 2025	35.21	35.32	33.76	34.37	34.37	-3.05%	450,365
Dec 1, 2025	36.48	36.64	35.43	35.45	35.45	-1.45%	408,302