Skip to main content
logo
OceanaGold Corporation (OGC)
NYSE: OGC · Real-Time Price · USD
30.68
-0.64 (-2.04%)
At close: Aug 26, 2026, 4:00 PM EDT
31.30
+0.62 (2.02%)
After-hours: Aug 26, 2026, 7:52 PM EDT

OceanaGold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202630.7331.0930.5130.6830.68-2.04%248,773
Aug 25, 202630.5831.4730.4631.3231.320.45%329,960
Aug 24, 202631.2431.3630.5231.1831.180.55%398,923
Aug 21, 202631.6831.9030.7631.0131.010.94%362,521
Aug 20, 202629.9530.9429.7530.7230.721.65%664,351
Aug 19, 202629.1130.2928.8030.2230.2210.17%568,084
Aug 18, 202629.0229.0227.4027.5227.43-6.68%574,970
Aug 17, 202628.6429.8828.6229.4929.393.11%599,100
Aug 14, 202628.8329.3328.5428.6028.510.56%195,474
Aug 13, 202628.2828.7828.0528.4428.35-1.66%521,628
Aug 12, 202628.7729.4528.6928.9228.830.63%684,524
Aug 11, 202628.5928.8928.3928.7428.650.77%496,336
Aug 10, 202627.7228.5427.1228.5228.431.46%527,789
Aug 7, 202627.5328.2027.1528.1128.027.09%663,610
Aug 6, 202626.1126.8325.9026.2526.16-2.27%670,611
Aug 5, 202626.1127.1926.1126.8626.777.53%730,783
Aug 4, 202625.5725.5724.5824.9824.90-0.36%558,584
Aug 3, 202624.2025.2024.1525.0724.993.90%181,765
Jul 31, 202624.2124.5623.8624.1324.05-3.09%597,858
Jul 30, 202624.8124.9024.2324.9024.822.72%360,622
Jul 29, 202624.3624.8523.7424.2424.160.54%629,731
Jul 28, 202623.8024.4723.4524.1124.03-0.25%443,066
Jul 27, 202624.0924.1823.4224.1724.091.38%415,662
Jul 24, 202623.5824.2023.4123.8423.761.27%519,037
Jul 23, 202624.0024.0323.2423.5423.46-4.07%330,272
Jul 22, 202624.4425.1823.9924.5424.464.47%585,459
Jul 21, 202622.7123.4922.6223.4923.415.91%399,031
Jul 20, 202622.5022.6422.1422.1822.11-1.47%319,955
Jul 17, 202622.0922.7521.9022.5122.44-0.27%460,293
Jul 16, 202623.2523.2622.1322.5722.50-3.88%456,149
Jul 15, 202623.9623.9622.9823.4823.40-0.89%555,758
Jul 14, 202624.9925.2823.4723.6923.61-1.90%442,646
Jul 13, 202624.6124.6823.8924.1524.07-2.62%415,908
Jul 10, 202624.9924.9924.4324.8024.72-0.52%182,367
Jul 9, 202624.6825.1724.3824.9324.852.72%250,982
Jul 8, 202624.0024.5123.5624.2724.19-1.18%250,967
Jul 7, 202625.8425.8424.3124.5624.48-4.81%254,240
Jul 6, 202626.0926.5525.3025.8025.72-1.15%288,419
Jul 2, 202625.7826.4425.5226.1026.014.32%474,758
Jul 1, 202624.6926.2524.6725.0224.94-0.24%215,753
Jun 30, 202625.3525.3524.5025.0825.00-0.04%266,240
Jun 29, 202624.7825.2824.1625.0925.010.97%264,815
Jun 26, 202624.5525.7624.4524.8524.77-573,309
Jun 25, 202625.0325.3324.2524.8524.772.10%517,994
Jun 24, 202624.2324.7923.5724.3424.26-2.68%352,405
Jun 23, 202624.9325.4524.6625.0124.93-4.61%490,846
Jun 22, 202626.2026.8825.8626.2226.13-0.87%236,779
Jun 18, 202627.5528.3025.8226.4526.36-4.24%1,843,019
Jun 17, 202628.5529.3527.5227.6227.53-3.36%370,954
Jun 16, 202628.3828.6927.7628.5828.492.55%591,685