OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	26.11	26.83	25.90	26.25	26.25	-2.27%	586,896
Aug 5, 2026	26.11	27.19	26.11	26.86	26.86	7.53%	648,264
Aug 4, 2026	25.57	25.57	24.58	24.98	24.98	-0.36%	552,936
Aug 3, 2026	24.20	25.20	24.15	25.07	25.07	3.90%	181,719
Jul 31, 2026	24.21	24.56	23.86	24.13	24.13	-3.09%	274,488
Jul 30, 2026	24.81	24.90	24.23	24.90	24.90	2.72%	359,269
Jul 29, 2026	24.36	24.85	23.74	24.24	24.24	0.54%	611,263
Jul 28, 2026	23.80	24.47	23.45	24.11	24.11	-0.25%	385,195
Jul 27, 2026	24.09	24.18	23.42	24.17	24.17	1.38%	204,762
Jul 24, 2026	23.58	24.20	23.41	23.84	23.84	1.27%	207,997
Jul 23, 2026	24.00	24.03	23.24	23.54	23.54	-4.07%	258,183
Jul 22, 2026	24.44	25.18	23.99	24.54	24.54	4.47%	327,120
Jul 21, 2026	22.71	23.49	22.62	23.49	23.49	5.91%	399,030
Jul 20, 2026	22.50	22.64	22.14	22.18	22.18	-1.47%	319,945
Jul 17, 2026	22.09	22.75	21.90	22.51	22.51	-0.27%	424,872
Jul 16, 2026	23.25	23.26	22.13	22.57	22.57	-3.88%	352,903
Jul 15, 2026	23.96	23.96	22.98	23.48	23.48	-0.89%	475,272
Jul 14, 2026	24.99	25.28	23.47	23.69	23.69	-1.90%	319,099
Jul 13, 2026	24.61	24.68	23.89	24.15	24.15	-2.62%	415,908
Jul 10, 2026	24.99	24.99	24.43	24.80	24.80	-0.52%	150,155
Jul 9, 2026	24.68	25.17	24.38	24.93	24.93	2.72%	198,967
Jul 8, 2026	24.00	24.51	23.56	24.27	24.27	-1.18%	250,938
Jul 7, 2026	25.84	25.84	24.31	24.56	24.56	-4.81%	249,032
Jul 6, 2026	26.09	26.55	25.30	25.80	25.80	-1.15%	249,093
Jul 2, 2026	25.78	26.44	25.52	26.10	26.10	4.32%	420,638
Jul 1, 2026	24.69	26.25	24.67	25.02	25.02	-0.24%	215,753
Jun 30, 2026	25.35	25.35	24.50	25.08	25.08	-0.04%	249,441
Jun 29, 2026	24.78	25.28	24.16	25.09	25.09	0.97%	244,241
Jun 26, 2026	24.55	25.76	24.45	24.85	24.85	-	549,305
Jun 25, 2026	25.03	25.33	24.25	24.85	24.85	2.10%	224,367
Jun 24, 2026	24.23	24.79	23.57	24.34	24.34	-2.68%	352,404
Jun 23, 2026	24.93	25.45	24.66	25.01	25.01	-4.61%	490,796
Jun 22, 2026	26.20	26.88	25.86	26.22	26.22	-0.87%	218,269
Jun 18, 2026	27.55	28.30	25.82	26.45	26.45	-4.24%	1,791,397
Jun 17, 2026	28.55	29.35	27.52	27.62	27.62	-3.36%	354,983
Jun 16, 2026	28.38	28.69	27.76	28.58	28.58	2.55%	219,406
Jun 15, 2026	27.76	28.72	27.58	27.87	27.87	6.29%	841,770
Jun 12, 2026	25.72	26.53	25.23	26.22	26.22	3.84%	123,951
Jun 11, 2026	23.91	25.53	23.68	25.25	25.25	5.12%	162,098
Jun 10, 2026	24.61	25.33	23.90	24.02	24.02	-4.04%	382,282
Jun 9, 2026	26.40	26.41	24.61	25.03	25.03	-4.28%	114,958
Jun 8, 2026	25.73	26.64	25.70	26.15	26.15	1.55%	256,893
Jun 5, 2026	28.14	28.14	25.63	25.75	25.75	-8.98%	228,978
Jun 4, 2026	28.32	29.21	28.21	28.29	28.29	1.40%	98,543
Jun 3, 2026	29.00	29.00	27.65	27.90	27.90	-4.12%	73,172
Jun 2, 2026	28.78	29.43	28.34	29.10	29.10	1.75%	74,490
Jun 1, 2026	29.00	29.28	27.96	28.60	28.60	-5.30%	160,227
May 29, 2026	29.35	30.46	29.27	30.20	30.20	2.97%	72,455
May 28, 2026	29.39	29.61	28.33	29.33	29.33	-0.20%	95,235
May 27, 2026	29.74	30.39	29.28	29.39	29.39	-4.30%	221,315