OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.59	40.75	39.54	39.85	39.85	-1.82%	527,100
May 21, 2026	40.66	41.62	40.50	40.59	40.59	-1.79%	389,461
May 20, 2026	41.21	41.93	40.43	41.33	41.33	1.68%	614,675
May 19, 2026	42.78	42.85	40.71	40.77	40.65	-5.34%	1,044,448
May 15, 2026	44.20	44.20	41.62	43.07	42.94	-6.19%	1,050,600
May 14, 2026	47.18	47.18	45.41	45.91	45.77	-2.40%	784,573
May 13, 2026	46.68	47.52	46.33	47.04	46.90	0.79%	918,292
May 12, 2026	44.26	46.84	44.14	46.67	46.53	4.36%	996,256
May 11, 2026	43.93	45.98	43.88	44.72	44.58	2.45%	945,972
May 8, 2026	42.00	43.85	41.99	43.65	43.52	5.33%	917,763
May 7, 2026	41.90	43.29	40.75	41.44	41.31	-3.96%	1,640,949
May 6, 2026	42.20	43.67	42.20	43.15	43.02	7.45%	784,720
May 5, 2026	41.28	41.28	40.15	40.16	40.04	-1.11%	694,014
May 4, 2026	40.69	41.69	40.46	40.61	40.49	-1.36%	675,635
May 1, 2026	41.75	42.39	40.86	41.17	41.04	-2.12%	488,616
Apr 30, 2026	42.29	42.74	41.66	42.06	41.93	2.66%	641,223
Apr 29, 2026	41.52	41.66	40.77	40.97	40.85	-2.66%	793,373
Apr 28, 2026	43.21	43.51	41.77	42.09	41.96	-4.25%	714,977
Apr 27, 2026	44.76	44.76	43.61	43.96	43.83	-1.92%	908,868
Apr 24, 2026	45.08	45.08	44.13	44.82	44.68	0.56%	477,050
Apr 23, 2026	45.68	46.33	43.61	44.57	44.43	-3.90%	485,353
Apr 22, 2026	46.37	47.16	46.15	46.38	46.24	2.18%	403,498
Apr 21, 2026	46.35	47.13	45.34	45.39	45.25	-2.62%	701,605
Apr 20, 2026	46.60	47.01	45.40	46.61	46.47	-1.31%	941,931
Apr 17, 2026	46.60	47.93	46.51	47.23	47.09	3.23%	563,709
Apr 16, 2026	45.83	46.45	45.60	45.75	45.61	0.66%	554,305
Apr 15, 2026	47.02	47.06	45.22	45.45	45.31	-3.77%	678,713
Apr 14, 2026	47.77	48.26	47.12	47.23	47.09	0.68%	534,636
Apr 13, 2026	46.58	47.75	46.15	46.91	46.77	-0.42%	484,416
Apr 10, 2026	46.85	47.93	46.76	47.11	46.97	0.96%	632,765
Apr 9, 2026	45.91	47.33	45.91	46.66	46.52	1.52%	864,198
Apr 8, 2026	47.73	48.05	45.18	45.96	45.82	1.14%	1,253,775
Apr 7, 2026	44.29	45.48	43.00	45.44	45.30	2.64%	699,058
Apr 6, 2026	44.58	45.12	44.11	44.27	44.14	-1.23%	589,201
Apr 2, 2026	43.35	45.73	43.35	44.82	44.68	-1.78%	676,684
Apr 1, 2026	45.13	47.03	44.70	45.63	45.49	4.04%	765,001
Mar 31, 2026	42.59	44.14	42.59	43.86	43.73	5.28%	1,095,563
Mar 30, 2026	42.00	42.71	41.10	41.66	41.53	1.81%	753,080
Mar 27, 2026	39.69	42.37	39.32	40.92	40.80	3.00%	2,279,223
Mar 26, 2026	40.89	41.86	39.51	39.73	39.61	-5.90%	970,972
Mar 25, 2026	44.37	44.40	41.88	42.22	42.09	-0.09%	1,231,967
Mar 24, 2026	42.35	42.55	40.90	42.26	42.13	-0.54%	862,467
Mar 23, 2026	40.83	44.25	40.69	42.49	42.36	4.66%	1,478,562
Mar 20, 2026	41.80	42.17	40.00	40.60	40.48	-2.68%	3,408,334
Mar 19, 2026	40.40	42.05	39.42	41.72	41.59	-5.70%	1,829,314
Mar 18, 2026	43.78	45.29	43.02	44.24	44.11	-2.90%	1,282,622
Mar 17, 2026	48.66	48.79	45.05	45.56	45.42	-5.34%	929,746
Mar 16, 2026	47.31	49.55	47.17	48.13	47.98	1.65%	1,363,238
Mar 13, 2026	49.56	50.46	47.29	47.35	47.21	-5.41%	962,626
Mar 12, 2026	50.24	51.29	49.65	50.06	49.91	-1.40%	621,711