OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	38.80	39.62	38.17	39.54	-	0.25%	698,933
Sep 23, 2026	39.64	39.74	38.92	39.44	39.44	-3.62%	1,023,359
Sep 22, 2026	39.17	40.95	38.94	40.92	40.92	4.31%	1,379,753
Sep 21, 2026	40.12	40.13	38.64	39.23	39.23	-2.56%	737,363
Sep 18, 2026	40.32	40.63	39.98	40.26	40.26	-0.17%	3,309,097
Sep 17, 2026	41.05	41.60	40.04	40.33	40.33	1.74%	682,423
Sep 16, 2026	40.85	41.12	39.08	39.64	39.64	-1.22%	619,981
Sep 15, 2026	40.88	40.92	39.50	40.13	40.13	-1.59%	561,091
Sep 14, 2026	40.49	41.35	40.10	40.78	40.78	-2.60%	893,869
Sep 11, 2026	42.41	43.11	41.47	41.87	41.87	1.01%	389,933
Sep 10, 2026	41.71	42.34	41.30	41.45	41.45	-3.45%	550,552
Sep 9, 2026	42.46	43.78	42.38	42.93	42.93	2.90%	935,998
Sep 8, 2026	42.00	42.64	41.60	41.72	41.72	-1.42%	1,158,924
Sep 4, 2026	41.40	42.76	41.40	42.32	42.32	0.02%	622,655
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