OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	41.63	42.42	41.44	42.31	42.31	5.22%	668,349
Sep 2, 2026	39.79	41.05	39.79	40.21	40.21	3.08%	711,570
Sep 1, 2026	39.50	40.50	38.95	39.01	39.01	-4.32%	519,618
Aug 31, 2026	41.47	41.47	40.21	40.77	40.77	-2.18%	829,774
Aug 28, 2026	43.69	43.69	41.28	41.68	41.68	-4.45%	549,814
Aug 27, 2026	42.97	43.88	42.59	43.62	43.62	2.37%	788,069
Aug 26, 2026	42.53	43.23	42.34	42.61	42.61	-1.59%	491,719
Aug 25, 2026	42.52	43.52	42.17	43.30	43.30	0.19%	804,348
Aug 24, 2026	43.02	43.62	42.26	43.22	43.22	1.10%	780,260
Aug 21, 2026	43.30	43.80	42.35	42.75	42.75	0.87%	1,528,393
Aug 20, 2026	41.22	42.63	40.95	42.38	42.38	1.48%	1,351,340
Aug 19, 2026	39.86	41.84	39.84	41.76	41.76	9.53%	1,604,850
Aug 18, 2026	39.99	39.99	38.02	38.25	38.12	-6.39%	1,095,042
Aug 17, 2026	40.00	41.40	39.73	40.86	40.73	2.82%	1,461,541
Aug 14, 2026	40.10	40.66	39.59	39.74	39.61	0.40%	287,793
Aug 13, 2026	39.77	40.16	39.10	39.58	39.45	-1.76%	1,552,894
Aug 12, 2026	40.83	40.99	40.00	40.29	40.16	0.70%	775,548
Aug 11, 2026	39.80	40.27	39.50	40.01	39.88	0.81%	1,017,049
Aug 10, 2026	38.55	39.79	37.82	39.69	39.56	1.41%	1,117,783
Aug 7, 2026	38.66	39.28	37.82	39.14	39.01	6.45%	1,242,824
Aug 6, 2026	36.45	37.28	36.32	36.77	36.65	-2.39%	995,824
Aug 5, 2026	36.54	38.08	36.50	37.67	37.55	6.80%	784,141
Aug 4, 2026	35.57	35.97	34.63	35.27	35.15	4.35%	858,756
Jul 31, 2026	34.31	34.47	33.50	33.80	33.69	-2.99%	525,934
Jul 30, 2026	34.82	34.85	33.98	34.84	34.73	2.26%	381,152
Jul 29, 2026	33.84	35.00	33.44	34.07	33.96	0.06%	1,070,310
Jul 28, 2026	33.64	34.48	33.09	34.05	33.94	-0.21%	997,993
Jul 27, 2026	33.84	34.12	33.09	34.12	34.01	1.64%	615,291
Jul 24, 2026	33.40	34.10	33.02	33.57	33.46	1.27%	349,786
Jul 23, 2026	33.68	33.68	32.71	33.15	33.04	-4.02%	673,168
Jul 22, 2026	33.86	35.46	33.86	34.54	34.43	4.45%	1,119,623
Jul 21, 2026	32.05	33.11	31.84	33.07	32.96	5.99%	751,716
Jul 20, 2026	31.53	31.74	31.15	31.20	31.10	-0.70%	1,002,475
Jul 17, 2026	30.92	31.85	30.67	31.42	31.32	-0.73%	459,791
Jul 16, 2026	32.42	32.59	31.05	31.65	31.55	-4.21%	1,690,077
Jul 15, 2026	33.35	33.45	32.29	33.04	32.93	-0.90%	1,164,029
Jul 14, 2026	35.33	35.50	33.02	33.34	33.23	-2.31%	1,057,922
Jul 13, 2026	34.47	34.84	33.81	34.13	34.02	-2.51%	479,566
Jul 10, 2026	35.06	35.33	34.57	35.01	34.90	-0.65%	430,983
Jul 9, 2026	34.88	35.66	34.50	35.24	35.12	2.77%	1,033,754
Jul 8, 2026	33.89	34.80	33.40	34.29	34.18	-1.64%	349,876
Jul 7, 2026	36.30	36.70	34.53	34.86	34.75	-4.73%	1,195,285
Jul 6, 2026	37.40	37.79	35.97	36.59	36.47	-3.58%	1,095,642
Jul 3, 2026	37.57	38.10	37.57	37.95	37.83	2.51%	142,275
Jul 2, 2026	36.67	37.49	36.16	37.02	36.90	4.14%	623,587
Jun 30, 2026	35.49	35.73	34.79	35.55	35.43	-0.36%	479,206
Jun 29, 2026	34.58	35.92	34.16	35.68	35.56	1.42%	1,087,951
Jun 26, 2026	34.76	36.39	34.76	35.18	35.07	0.03%	1,114,525
Jun 25, 2026	35.68	35.91	34.43	35.17	35.06	1.74%	1,044,449
Jun 24, 2026	33.91	35.27	33.76	34.57	34.46	-2.65%	859,975