OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.51	32.59	30.27	31.41	31.41	-6.07%	226,320
May 14, 2026	34.25	34.25	33.08	33.44	33.44	-2.48%	94,497
May 13, 2026	33.84	34.76	33.60	34.29	34.29	0.47%	1,442,370
May 12, 2026	32.07	34.16	32.02	34.13	34.13	4.25%	129,876
May 11, 2026	32.18	33.70	32.12	32.74	32.74	2.60%	245,343
May 8, 2026	30.77	32.10	30.67	31.91	31.91	5.17%	198,146
May 7, 2026	31.55	31.70	29.89	30.34	30.34	-3.96%	696,079
May 6, 2026	30.22	32.05	30.22	31.59	31.59	6.83%	129,949
May 5, 2026	30.11	30.35	29.49	29.57	29.57	-1.07%	157,708
May 4, 2026	30.37	30.59	29.75	29.89	29.89	-1.58%	154,838
May 1, 2026	31.00	31.20	30.06	30.37	30.37	-1.65%	138,416
Apr 30, 2026	30.27	31.45	30.27	30.88	30.88	2.93%	181,637
Apr 29, 2026	30.45	30.45	29.84	30.00	30.00	-2.76%	133,588
Apr 28, 2026	31.74	31.74	30.53	30.85	30.85	-4.37%	238,064
Apr 27, 2026	32.79	32.82	32.08	32.26	32.26	-1.62%	479,549
Apr 24, 2026	32.56	32.85	32.20	32.79	32.79	0.83%	72,018
Apr 23, 2026	33.69	33.78	31.88	32.52	32.52	-3.99%	42,585
Apr 22, 2026	34.14	34.52	33.79	33.87	33.87	1.80%	91,711
Apr 21, 2026	34.50	34.50	33.19	33.27	33.27	-2.46%	134,693
Apr 20, 2026	34.77	34.77	33.18	34.11	34.11	-0.90%	376,482
Apr 17, 2026	34.04	35.09	34.00	34.42	34.42	3.27%	311,390
Apr 16, 2026	33.66	33.87	33.27	33.33	33.33	0.54%	139,094
Apr 15, 2026	34.77	34.77	32.95	33.15	33.15	-3.41%	201,127
Apr 14, 2026	34.90	35.19	34.19	34.32	34.32	0.56%	118,449
Apr 13, 2026	34.27	34.44	33.29	34.13	34.13	-0.06%	125,131
Apr 10, 2026	34.34	34.81	33.82	34.15	34.15	0.53%	230,384
Apr 9, 2026	34.80	34.80	33.37	33.97	33.97	2.01%	449,489
Apr 8, 2026	34.40	34.45	32.71	33.30	33.30	4.06%	380,172