OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	40.69	41.54	40.61	41.54	-	0.90%	11,102
May 1, 2026	41.75	42.39	40.86	41.17	41.17	-2.12%	484,816
Apr 30, 2026	42.29	42.74	41.66	42.06	42.06	2.66%	641,223
Apr 29, 2026	41.52	41.66	40.77	40.97	40.97	-2.66%	781,109
Apr 28, 2026	43.21	43.51	41.77	42.09	42.09	-4.25%	714,977
Apr 27, 2026	44.76	44.76	43.61	43.96	43.96	-1.92%	908,868
Apr 24, 2026	45.08	45.08	44.13	44.82	44.82	0.56%	477,050
Apr 23, 2026	45.68	46.33	43.61	44.57	44.57	-3.90%	485,353
Apr 22, 2026	46.37	47.16	46.15	46.38	46.38	2.18%	403,498
Apr 21, 2026	46.35	47.13	45.34	45.39	45.39	-2.62%	701,605
Apr 20, 2026	46.60	47.01	45.40	46.61	46.61	-1.31%	941,931
Apr 17, 2026	46.60	47.93	46.51	47.23	47.23	3.23%	563,709
Apr 16, 2026	45.83	46.45	45.60	45.75	45.75	0.66%	554,305
Apr 15, 2026	47.02	47.06	45.22	45.45	45.45	-3.77%	678,713
Apr 14, 2026	47.77	48.26	47.12	47.23	47.23	0.68%	534,636
Apr 13, 2026	46.58	47.75	46.15	46.91	46.91	-0.42%	484,416
Apr 10, 2026	46.85	47.93	46.76	47.11	47.11	0.96%	632,765
Apr 9, 2026	45.91	47.33	45.91	46.66	46.66	1.52%	864,198
Apr 8, 2026	47.73	48.05	45.18	45.96	45.96	1.14%	1,253,775
Apr 7, 2026	44.29	45.48	43.00	45.44	45.44	2.64%	699,058
Apr 6, 2026	44.58	45.12	44.11	44.27	44.27	-1.23%	589,201
Apr 2, 2026	43.35	45.73	43.35	44.82	44.82	-1.78%	676,684
Apr 1, 2026	45.13	47.03	44.70	45.63	45.63	4.04%	765,001
Mar 31, 2026	42.59	44.14	42.59	43.86	43.86	5.28%	1,095,563
Mar 30, 2026	42.00	42.71	41.10	41.66	41.66	1.81%	753,080
Mar 27, 2026	39.69	42.37	39.32	40.92	40.92	3.00%	2,279,223
Mar 26, 2026	40.89	41.86	39.51	39.73	39.73	-5.90%	970,972
Mar 25, 2026	44.37	44.40	41.88	42.22	42.22	-0.09%	1,231,967
Mar 24, 2026	42.35	42.55	40.90	42.26	42.26	-0.54%	862,467
Mar 23, 2026	40.83	44.25	40.69	42.49	42.49	4.66%	1,478,562
Mar 20, 2026	41.80	42.17	40.00	40.60	40.60	-2.68%	3,408,334
Mar 19, 2026	40.40	42.05	39.42	41.72	41.72	-5.70%	1,829,314
Mar 18, 2026	43.78	45.29	43.02	44.24	44.24	-2.90%	1,282,622
Mar 17, 2026	48.66	48.79	45.05	45.56	45.56	-5.34%	929,746
Mar 16, 2026	47.31	49.55	47.17	48.13	48.13	1.65%	1,363,238
Mar 13, 2026	49.56	50.46	47.29	47.35	47.35	-5.41%	962,626
Mar 12, 2026	50.24	51.29	49.65	50.06	50.06	-1.40%	621,711
Mar 11, 2026	50.47	50.78	48.70	50.77	50.77	-0.76%	545,218
Mar 10, 2026	51.74	52.16	50.56	51.16	51.16	0.47%	649,782
Mar 9, 2026	50.42	50.95	48.63	50.92	50.92	-2.28%	951,488
Mar 6, 2026	49.91	52.24	49.10	52.11	52.11	1.74%	911,841
Mar 5, 2026	52.01	52.01	48.62	51.22	51.22	-2.81%	1,365,606
Mar 4, 2026	54.67	54.98	51.97	52.70	52.70	-1.90%	904,476
Mar 3, 2026	54.24	55.00	52.50	53.72	53.60	-7.65%	1,405,929
Mar 2, 2026	58.42	59.20	56.00	58.17	58.04	0.28%	1,013,010
Feb 27, 2026	57.63	58.10	56.55	58.01	57.88	0.80%	1,481,051
Feb 26, 2026	57.80	57.80	56.33	57.55	57.42	-1.15%	1,098,670
Feb 25, 2026	56.94	58.36	56.14	58.22	58.09	2.66%	970,950
Feb 24, 2026	55.63	57.25	54.60	56.71	56.58	-0.51%	1,217,739
Feb 23, 2026	55.19	57.00	55.00	57.00	56.87	4.64%	660,555