OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.40	34.10	33.02	33.57	33.57	1.27%	349,786
Jul 23, 2026	33.68	33.68	32.71	33.15	33.15	-4.02%	673,168
Jul 22, 2026	33.86	35.46	33.86	34.54	34.54	4.45%	1,119,623
Jul 21, 2026	32.05	33.11	31.84	33.07	33.07	5.99%	751,716
Jul 20, 2026	31.53	31.74	31.15	31.20	31.20	-0.70%	1,002,475
Jul 17, 2026	30.92	31.85	30.67	31.42	31.42	-0.73%	459,791
Jul 16, 2026	32.42	32.59	31.05	31.65	31.65	-4.21%	1,572,177
Jul 15, 2026	33.35	33.45	32.29	33.04	33.04	-0.90%	1,122,729
Jul 14, 2026	35.33	35.50	33.02	33.34	33.34	-2.31%	1,057,922
Jul 13, 2026	34.47	34.84	33.81	34.13	34.13	-2.51%	479,566
Jul 10, 2026	35.06	35.33	34.57	35.01	35.01	-0.65%	430,983
Jul 9, 2026	34.88	35.66	34.50	35.24	35.24	2.77%	1,033,754
Jul 8, 2026	33.89	34.80	33.40	34.29	34.29	-1.64%	349,876
Jul 7, 2026	36.30	36.70	34.53	34.86	34.86	-4.73%	1,029,385
Jul 6, 2026	37.40	37.79	35.97	36.59	36.59	-3.58%	1,095,642
Jul 3, 2026	37.57	38.10	37.57	37.95	37.95	2.51%	142,275
Jul 2, 2026	36.67	37.49	36.16	37.02	37.02	4.14%	623,587
Jun 30, 2026	35.49	35.73	34.79	35.55	35.55	-0.36%	479,206
Jun 29, 2026	34.58	35.92	34.16	35.68	35.68	1.42%	1,087,951
Jun 26, 2026	34.76	36.39	34.76	35.18	35.18	0.03%	1,114,525
Jun 25, 2026	35.68	35.91	34.43	35.17	35.17	1.74%	1,001,649
Jun 24, 2026	33.91	35.27	33.76	34.57	34.57	-2.65%	859,975
Jun 23, 2026	35.57	36.16	35.04	35.51	35.51	-4.57%	1,066,625
Jun 22, 2026	37.00	37.46	36.62	37.21	37.21	1.53%	1,010,767
Jun 19, 2026	36.66	36.79	36.13	36.65	36.65	-1.90%	2,853,569
Jun 18, 2026	39.13	39.97	36.46	37.36	37.36	-4.08%	1,283,147
Jun 17, 2026	39.98	41.19	38.89	38.95	38.95	-2.70%	832,439
Jun 16, 2026	39.75	40.14	38.79	40.03	40.03	2.98%	1,218,557
Jun 15, 2026	39.24	40.00	38.56	38.87	38.87	6.00%	1,009,265
Jun 12, 2026	36.11	37.01	35.27	36.67	36.67	4.21%	1,026,031
Jun 11, 2026	33.21	35.65	33.21	35.19	35.19	5.01%	997,990
Jun 10, 2026	33.69	35.29	33.28	33.51	33.51	-4.07%	792,533
Jun 9, 2026	36.75	36.88	34.34	34.93	34.93	-4.20%	775,695
Jun 8, 2026	35.84	37.04	35.73	36.46	36.46	1.70%	703,665
Jun 5, 2026	38.25	38.52	35.71	35.85	35.85	-8.73%	753,992
Jun 4, 2026	39.50	40.45	39.20	39.28	39.28	1.11%	389,941
Jun 3, 2026	39.62	39.80	38.48	38.85	38.85	-3.62%	425,354
Jun 2, 2026	40.20	40.55	39.27	40.31	40.31	1.87%	458,308
Jun 1, 2026	40.66	40.66	38.66	39.57	39.57	-4.97%	610,209
May 29, 2026	40.64	42.04	40.37	41.64	41.64	2.89%	919,927
May 28, 2026	40.34	40.89	39.14	40.47	40.47	-0.10%	1,150,837
May 27, 2026	41.29	41.69	40.46	40.51	40.51	-4.00%	764,971
May 26, 2026	41.38	42.55	41.38	42.20	42.20	-0.12%	564,204
May 25, 2026	41.01	42.25	41.00	42.25	42.25	6.02%	144,853
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