OceanaGold Corporation (TSX:OGC)
Canada
· Delayed Price · Currency is CAD 6.56
-0.09 (-1.35%)
Jun 6, 2025, 4:00 PM EDT
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.67 | 6.87 | 6.51 | 6.56 | 6.56 | -1.35% | 3,183,978 |
| Jun 5, 2025 | 6.50 | 6.71 | 6.50 | 6.65 | 6.65 | 2.94% | 3,350,300 |
| Jun 4, 2025 | 6.45 | 6.49 | 6.37 | 6.46 | 6.46 | 0.78% | 1,370,300 |
| Jun 3, 2025 | 6.26 | 6.45 | 6.25 | 6.41 | 6.41 | 0.47% | 1,629,800 |
| Jun 2, 2025 | 6.20 | 6.51 | 6.20 | 6.38 | 6.38 | 4.42% | 1,571,543 |
| May 30, 2025 | 6.00 | 6.12 | 5.98 | 6.11 | 6.11 | 1.16% | 3,306,837 |
| May 29, 2025 | 6.14 | 6.18 | 6.02 | 6.04 | 6.04 | -1.31% | 1,331,100 |
| May 28, 2025 | 6.16 | 6.22 | 6.06 | 6.12 | 6.12 | -0.16% | 1,402,800 |
| May 27, 2025 | 6.06 | 6.21 | 6.03 | 6.13 | 6.13 | 0.99% | 1,909,138 |
| May 26, 2025 | 5.95 | 6.15 | 5.92 | 6.07 | 6.07 | 1.17% | 425,500 |
| May 23, 2025 | 6.02 | 6.14 | 5.98 | 6.00 | 6.00 | 1.69% | 2,042,038 |
| May 22, 2025 | 5.88 | 5.98 | 5.83 | 5.90 | 5.90 | -0.17% | 1,875,027 |
| May 21, 2025 | 5.87 | 5.99 | 5.82 | 5.91 | 5.91 | 2.07% | 1,853,900 |
| May 20, 2025 | 5.73 | 5.93 | 5.67 | 5.79 | 5.78 | 3.58% | 2,204,000 |
| May 16, 2025 | 5.52 | 5.66 | 5.51 | 5.59 | 5.58 | -1.41% | 1,923,101 |
| May 15, 2025 | 5.55 | 5.68 | 5.53 | 5.67 | 5.66 | 3.09% | 2,797,301 |
| May 14, 2025 | 5.50 | 5.60 | 5.43 | 5.50 | 5.49 | -3.17% | 2,826,500 |
| May 13, 2025 | 5.78 | 5.86 | 5.65 | 5.68 | 5.67 | -1.05% | 3,143,800 |
| May 12, 2025 | 5.81 | 5.87 | 5.63 | 5.74 | 5.73 | -6.21% | 4,338,630 |
| May 9, 2025 | 5.73 | 6.19 | 5.69 | 6.12 | 6.11 | 6.81% | 3,784,100 |
| May 8, 2025 | 5.30 | 5.85 | 5.26 | 5.73 | 5.72 | 12.57% | 2,984,400 |
| May 7, 2025 | 5.02 | 5.10 | 4.98 | 5.09 | 5.08 | -0.97% | 2,448,918 |
| May 6, 2025 | 4.88 | 5.15 | 4.80 | 5.14 | 5.13 | 7.53% | 2,414,924 |
| May 5, 2025 | 4.78 | 4.78 | 4.67 | 4.78 | 4.77 | 3.24% | 1,758,400 |
| May 2, 2025 | 4.80 | 4.88 | 4.62 | 4.63 | 4.62 | -2.53% | 1,789,430 |
| May 1, 2025 | 4.75 | 4.80 | 4.69 | 4.75 | 4.74 | -2.66% | 1,454,511 |
| Apr 30, 2025 | 4.85 | 4.97 | 4.84 | 4.88 | 4.87 | -1.01% | 1,686,100 |
| Apr 29, 2025 | 4.99 | 4.99 | 4.91 | 4.93 | 4.92 | -1.40% | 1,170,225 |
| Apr 28, 2025 | 4.95 | 5.01 | 4.89 | 5.00 | 4.99 | 0.40% | 2,963,543 |
| Apr 25, 2025 | 4.88 | 5.07 | 4.88 | 4.98 | 4.97 | -0.60% | 1,365,900 |
| Apr 24, 2025 | 5.08 | 5.10 | 4.95 | 5.01 | 5.00 | 0.40% | 1,984,347 |
| Apr 23, 2025 | 4.94 | 5.06 | 4.89 | 4.99 | 4.98 | -2.92% | 2,471,102 |
| Apr 22, 2025 | 5.27 | 5.28 | 5.10 | 5.14 | 5.13 | -1.72% | 2,160,600 |
| Apr 21, 2025 | 5.30 | 5.33 | 5.17 | 5.23 | 5.22 | 0.19% | 1,357,704 |
| Apr 17, 2025 | 5.25 | 5.26 | 5.16 | 5.22 | 5.21 | -0.38% | 1,885,900 |
| Apr 16, 2025 | 5.21 | 5.29 | 5.14 | 5.24 | 5.23 | 4.17% | 2,176,600 |
| Apr 15, 2025 | 5.08 | 5.12 | 4.99 | 5.03 | 5.02 | -0.40% | 2,180,800 |
| Apr 14, 2025 | 4.93 | 5.12 | 4.80 | 5.05 | 5.04 | 1.81% | 1,635,900 |
| Apr 11, 2025 | 4.83 | 5.09 | 4.80 | 4.96 | 4.95 | 5.53% | 3,922,227 |
| Apr 10, 2025 | 4.61 | 4.79 | 4.61 | 4.70 | 4.69 | 1.73% | 1,914,300 |
| Apr 9, 2025 | 4.49 | 4.65 | 4.35 | 4.62 | 4.61 | 6.21% | 3,436,400 |
| Apr 8, 2025 | 4.60 | 4.62 | 4.30 | 4.35 | 4.34 | -1.14% | 1,874,800 |
| Apr 7, 2025 | 4.32 | 4.68 | 4.26 | 4.40 | 4.39 | -0.90% | 2,465,322 |
| Apr 4, 2025 | 4.59 | 4.62 | 4.36 | 4.44 | 4.43 | -5.33% | 2,422,200 |
| Apr 3, 2025 | 4.50 | 4.80 | 4.43 | 4.69 | 4.68 | -1.47% | 1,330,703 |
| Apr 2, 2025 | 4.71 | 4.78 | 4.64 | 4.76 | 4.75 | 0.42% | 1,013,512 |
| Apr 1, 2025 | 4.83 | 4.83 | 4.68 | 4.74 | 4.73 | -1.25% | 1,652,400 |
| Mar 31, 2025 | 4.76 | 4.82 | 4.59 | 4.80 | 4.79 | 1.69% | 1,720,133 |
| Mar 28, 2025 | 4.68 | 4.80 | 4.66 | 4.72 | 4.71 | 1.72% | 2,352,000 |
| Mar 27, 2025 | 4.60 | 4.65 | 4.54 | 4.64 | 4.63 | 2.88% | 1,525,924 |