OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	29.82	30.93	29.82	30.71	30.71	6.08%	99,805
May 22, 2026	29.38	29.38	28.59	28.95	28.95	-1.46%	85,417
May 21, 2026	29.40	30.17	29.30	29.38	29.38	-2.55%	363,315
May 20, 2026	29.70	30.49	28.99	30.15	30.15	1.75%	1,780,491
May 19, 2026	30.94	31.44	29.59	29.72	29.63	-4.80%	91,870
May 18, 2026	31.85	32.36	30.63	31.22	31.13	-0.60%	51,507
May 15, 2026	32.51	32.59	30.27	31.41	31.31	-6.07%	233,371
May 14, 2026	34.25	34.25	33.08	33.44	33.34	-2.48%	94,497
May 13, 2026	33.84	34.76	33.60	34.29	34.19	0.47%	1,442,370
May 12, 2026	32.07	34.16	32.02	34.13	34.03	4.25%	129,876
May 11, 2026	32.18	33.70	32.12	32.74	32.64	2.60%	245,343
May 8, 2026	30.77	32.10	30.67	31.91	31.81	5.17%	198,146
May 7, 2026	31.55	31.70	29.89	30.34	30.25	-3.96%	696,079
May 6, 2026	30.22	32.05	30.22	31.59	31.49	6.83%	129,949
May 5, 2026	30.11	30.35	29.49	29.57	29.48	-1.07%	157,708
May 4, 2026	30.37	30.59	29.75	29.89	29.80	-1.58%	154,838
May 1, 2026	31.00	31.20	30.06	30.37	30.28	-1.65%	138,416
Apr 30, 2026	30.27	31.45	30.27	30.88	30.79	2.93%	181,637
Apr 29, 2026	30.45	30.45	29.84	30.00	29.91	-2.76%	133,588
Apr 28, 2026	31.74	31.74	30.53	30.85	30.76	-4.37%	238,064
Apr 27, 2026	32.79	32.82	32.08	32.26	32.16	-1.62%	479,549
Apr 24, 2026	32.56	32.85	32.20	32.79	32.69	0.83%	72,018
Apr 23, 2026	33.69	33.78	31.88	32.52	32.42	-3.99%	42,585
Apr 22, 2026	34.14	34.52	33.79	33.87	33.77	1.80%	91,711
Apr 21, 2026	34.50	34.50	33.19	33.27	33.17	-2.46%	134,693
Apr 20, 2026	34.77	34.77	33.18	34.11	34.01	-0.90%	376,482
Apr 17, 2026	34.04	35.09	34.00	34.42	34.32	3.27%	311,390
Apr 16, 2026	33.66	33.87	33.27	33.33	33.23	0.54%	139,094
Apr 15, 2026	34.77	34.77	32.95	33.15	33.05	-3.41%	201,127
Apr 14, 2026	34.90	35.19	34.19	34.32	34.22	0.56%	118,449
Apr 13, 2026	34.27	34.44	33.29	34.13	34.03	-0.06%	125,131
Apr 10, 2026	34.34	34.81	33.82	34.15	34.05	0.53%	230,384
Apr 9, 2026	34.80	34.80	33.37	33.97	33.87	2.01%	449,489
Apr 8, 2026	34.40	34.45	32.71	33.30	33.20	4.06%	380,172
Apr 7, 2026	32.00	32.82	30.99	32.00	31.90	0.69%	949,680
Apr 6, 2026	32.16	32.31	31.78	31.78	31.68	-1.18%	14,417
Apr 2, 2026	33.41	33.41	31.71	32.16	32.06	-2.13%	11,378
Apr 1, 2026	31.65	33.76	31.65	32.86	32.76	4.48%	14,742
Mar 31, 2026	30.87	31.62	30.86	31.45	31.35	5.26%	19,479
Mar 30, 2026	29.47	30.62	29.47	29.88	29.79	1.38%	10,373
Mar 27, 2026	28.66	30.48	28.66	29.47	29.38	2.43%	15,957
Mar 26, 2026	29.50	30.13	28.58	28.77	28.68	-5.46%	16,039