OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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