OceanaGold Corporation (TSX:OGC)
Canada flag Canada · Delayed Price · Currency is CAD
31.12
+0.51 (1.65%)
Oct 30, 2025, 1:05 PM EDT

OceanaGold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202530.8131.3930.6031.0931.091.57%342,260
Oct 29, 202531.4831.9530.5330.6130.610.36%1,089,100
Oct 28, 202530.3430.9329.7430.5030.50-1.61%1,165,200
Oct 27, 202531.0231.5030.1631.0031.00-3.03%927,216
Oct 24, 202531.7432.7131.6831.9731.97-0.87%627,100
Oct 23, 202532.3332.5031.8632.2532.251.86%785,024
Oct 22, 202529.8032.0729.8031.6631.662.29%918,858
Oct 21, 202531.0532.0530.2030.9530.95-11.09%1,063,508
Oct 20, 202534.7235.8634.4334.8134.812.50%714,616
Oct 17, 202536.0036.0033.2933.9633.96-7.57%1,094,302
Oct 16, 202536.1037.0835.3836.7436.743.32%1,093,234
Oct 15, 202534.9136.1134.9035.5635.563.64%742,900
Oct 14, 202533.9835.0333.4534.3134.313.41%1,431,200
Oct 10, 202532.5933.4032.5033.1833.181.50%880,900
Oct 9, 202533.2533.8932.0532.6932.69-1.15%1,257,146
Oct 8, 202532.4833.2232.0433.0733.074.32%832,100
Oct 7, 202532.2032.3431.5331.7031.70-1.43%744,500
Oct 6, 202531.4532.6331.4532.1632.163.71%616,400
Oct 3, 202530.8331.0630.6031.0131.011.34%502,230
Oct 2, 202531.4131.4129.7030.6030.60-0.97%772,700
Oct 1, 202530.0031.0429.8430.9030.904.01%840,600
Sep 30, 202528.8629.9028.8529.7129.710.13%945,700
Sep 29, 202529.9430.1229.3629.6729.672.13%619,400
Sep 26, 202528.5929.1728.1729.0529.051.93%785,400
Sep 25, 202528.6328.7828.3528.5028.500.71%530,816
Sep 24, 202529.5029.7528.2628.3028.30-3.90%673,120
Sep 23, 202529.4129.7729.2629.4529.450.68%677,927
Sep 22, 202528.1429.2528.0929.2529.255.67%1,103,420
Sep 19, 202526.8027.7926.5427.6827.682.98%6,696,321
Sep 18, 202526.9427.1926.6326.8826.88-0.55%807,900
Sep 17, 202526.9827.5626.9227.0327.03-1.39%862,129
Sep 16, 202528.3228.4026.9927.4127.41-2.25%1,755,700
Sep 15, 202528.0028.4327.9528.0428.04-0.53%1,094,000
Sep 12, 202528.3928.4428.0928.1928.19-854,400
Sep 11, 202528.2028.3227.9128.1928.19-0.32%660,705
Sep 10, 202527.3628.3227.3628.2828.283.59%669,600
Sep 9, 202527.3827.5527.0227.3027.30-0.07%771,600
Sep 8, 202527.5127.6927.1427.3227.322.51%859,743
Sep 5, 202526.4026.8526.0626.6526.652.30%869,305
Sep 4, 202525.7526.2825.5526.0526.05-0.19%907,600
Sep 3, 202525.9026.1525.6626.1026.102.55%1,151,000
Sep 2, 202525.5025.9724.9825.4525.451.39%885,200
Aug 29, 202524.4925.1424.2625.1025.103.25%746,500
Aug 28, 202524.0024.5723.9124.3124.311.38%945,637
Aug 27, 202523.4823.9823.3223.9823.981.40%1,472,500
Aug 26, 202523.6924.1323.5223.6523.65-0.50%1,414,500
Aug 25, 202523.8423.9623.6823.7723.770.13%603,200
Aug 22, 202522.9823.7422.8823.7423.742.64%1,193,432
Aug 21, 202522.9123.2922.7123.1323.131.89%910,500
Aug 20, 202522.6122.8522.5722.7022.700.84%1,039,200