OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	26.75	26.81	26.27	26.31	26.31	-1.24%	52,640
Oct 5, 2026	27.18	27.18	26.45	26.64	26.64	-1.73%	472,297
Oct 2, 2026	27.44	27.44	26.68	27.11	27.11	0.41%	444,858
Oct 1, 2026	27.51	27.59	26.90	27.00	27.00	-1.93%	463,664
Sep 30, 2026	27.90	28.21	27.49	27.53	27.53	-0.58%	344,240
Sep 29, 2026	27.14	27.85	27.02	27.69	27.69	2.82%	432,220
Sep 28, 2026	26.75	27.32	26.02	26.93	26.93	-4.27%	344,032
Sep 25, 2026	28.20	28.49	27.65	28.13	28.13	0.46%	387,662
Sep 24, 2026	27.33	28.03	26.98	28.00	28.00	0.18%	595,232
Sep 23, 2026	28.18	28.20	27.61	27.95	27.95	-3.85%	650,984
Sep 22, 2026	27.96	29.12	27.78	29.07	29.07	4.01%	461,572
Sep 21, 2026	28.65	28.71	27.55	27.95	27.95	-1.72%	612,304
Sep 18, 2026	28.93	29.08	28.44	28.44	28.44	-1.49%	1,923,622
Sep 17, 2026	29.38	29.56	28.62	28.87	28.87	1.65%	557,265
Sep 16, 2026	29.44	29.54	27.93	28.40	28.40	-1.66%	591,436
Sep 15, 2026	29.44	29.44	28.38	28.88	28.88	-1.70%	451,830
Sep 14, 2026	29.13	29.74	28.70	29.38	29.38	-2.68%	794,082
Sep 11, 2026	30.65	31.07	29.91	30.19	30.19	0.60%	263,619
Sep 10, 2026	29.99	30.68	29.89	30.01	30.01	-3.47%	275,746
Sep 9, 2026	30.97	31.71	30.74	31.09	31.09	2.74%	445,598
Sep 8, 2026	30.86	31.16	30.17	30.26	30.26	-1.14%	331,579
Sep 4, 2026	29.91	30.89	29.88	30.61	30.61	-0.46%	412,191
Sep 3, 2026	30.08	30.76	30.06	30.75	30.75	5.71%	370,610
Sep 2, 2026	28.76	29.57	28.72	29.09	29.09	3.56%	484,571
Sep 1, 2026	28.50	29.18	28.03	28.09	28.09	-4.46%	419,002
Aug 31, 2026	30.01	30.01	29.00	29.40	29.40	-2.23%	243,539
Aug 28, 2026	31.78	31.78	29.67	30.07	30.07	-4.39%	458,990
Aug 27, 2026	30.63	31.64	30.63	31.45	31.45	2.51%	376,173
Aug 26, 2026	30.73	31.09	30.51	30.68	30.68	-2.04%	248,773
Aug 25, 2026	30.58	31.47	30.46	31.32	31.32	0.45%	329,960
Aug 24, 2026	31.24	31.36	30.52	31.18	31.18	0.55%	398,923
Aug 21, 2026	31.68	31.90	30.76	31.01	31.01	0.94%	362,521
Aug 20, 2026	29.95	30.94	29.75	30.72	30.72	1.65%	664,351
Aug 19, 2026	29.11	30.29	28.80	30.22	30.22	10.17%	568,084
Aug 18, 2026	29.02	29.02	27.40	27.52	27.43	-6.68%	574,970
Aug 17, 2026	28.64	29.88	28.62	29.49	29.39	3.11%	599,100
Aug 14, 2026	28.83	29.33	28.54	28.60	28.51	0.56%	195,474
Aug 13, 2026	28.28	28.78	28.05	28.44	28.35	-1.66%	521,628
Aug 12, 2026	28.77	29.45	28.69	28.92	28.83	0.63%	684,524
Aug 11, 2026	28.59	28.89	28.39	28.74	28.65	0.77%	496,336
Aug 10, 2026	27.72	28.54	27.12	28.52	28.43	1.46%	527,789
Aug 7, 2026	27.53	28.20	27.15	28.11	28.02	7.09%	663,610
Aug 6, 2026	26.11	26.83	25.90	26.25	26.16	-2.27%	670,611
Aug 5, 2026	26.11	27.19	26.11	26.86	26.77	7.53%	730,783
Aug 4, 2026	25.57	25.57	24.58	24.98	24.90	-0.36%	558,584
Aug 3, 2026	24.20	25.20	24.15	25.07	24.99	3.90%	181,765
Jul 31, 2026	24.21	24.56	23.86	24.13	24.05	-3.09%	597,858
Jul 30, 2026	24.81	24.90	24.23	24.90	24.82	2.72%	360,622
Jul 29, 2026	24.36	24.85	23.74	24.24	24.16	0.54%	629,731
Jul 28, 2026	23.80	24.47	23.45	24.11	24.03	-0.25%	443,066