OceanaGold Corporation (TSX:OGC)
Canada
· Delayed Price · Currency is CAD 18.68
-1.00 (-5.08%)
Jun 27, 2025, 4:00 PM EDT
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 15.06 | 15.30 | 14.94 | 15.27 | 15.24 | -0.97% | 816,306 |
| May 6, 2025 | 14.64 | 15.45 | 14.40 | 15.42 | 15.39 | 7.53% | 804,975 |
| May 5, 2025 | 14.34 | 14.34 | 14.01 | 14.34 | 14.31 | 3.24% | 586,133 |
| May 2, 2025 | 14.40 | 14.64 | 13.86 | 13.89 | 13.86 | -2.53% | 596,477 |
| May 1, 2025 | 14.25 | 14.40 | 14.07 | 14.25 | 14.22 | -2.66% | 484,837 |
| Apr 30, 2025 | 14.55 | 14.91 | 14.52 | 14.64 | 14.61 | -1.01% | 562,033 |
| Apr 29, 2025 | 14.97 | 14.97 | 14.73 | 14.79 | 14.76 | -1.40% | 390,075 |
| Apr 28, 2025 | 14.85 | 15.03 | 14.67 | 15.00 | 14.97 | 0.40% | 987,848 |
| Apr 25, 2025 | 14.64 | 15.21 | 14.64 | 14.94 | 14.91 | -0.60% | 455,300 |
| Apr 24, 2025 | 15.24 | 15.30 | 14.85 | 15.03 | 15.00 | 0.40% | 661,449 |
| Apr 23, 2025 | 14.82 | 15.18 | 14.67 | 14.97 | 14.94 | -2.92% | 823,701 |
| Apr 22, 2025 | 15.81 | 15.84 | 15.30 | 15.42 | 15.39 | -1.72% | 720,200 |
| Apr 21, 2025 | 15.90 | 15.99 | 15.51 | 15.69 | 15.66 | 0.19% | 452,568 |
| Apr 17, 2025 | 15.75 | 15.78 | 15.48 | 15.66 | 15.63 | -0.38% | 628,633 |