OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.79	32.82	32.08	32.39	-	-1.22%	35,424
Apr 24, 2026	32.56	32.85	32.20	32.79	32.79	0.83%	52,925
Apr 23, 2026	33.69	33.78	31.88	32.52	32.52	-3.99%	38,613
Apr 22, 2026	34.14	34.52	33.79	33.87	33.87	1.80%	41,000
Apr 21, 2026	34.50	34.50	33.19	33.27	33.27	-2.46%	71,749
Apr 20, 2026	34.77	34.77	33.18	34.11	34.11	-0.90%	82,976
Apr 17, 2026	34.04	35.09	34.00	34.42	34.42	3.27%	284,348
Apr 16, 2026	33.66	33.87	33.27	33.33	33.33	0.54%	82,395
Apr 15, 2026	34.77	34.77	32.95	33.15	33.15	-3.41%	116,180
Apr 14, 2026	34.90	35.19	34.19	34.32	34.32	0.56%	108,086
Apr 13, 2026	34.27	34.44	33.29	34.13	34.13	-0.06%	110,801
Apr 10, 2026	34.34	34.81	33.82	34.15	34.15	0.53%	88,034
Apr 9, 2026	34.80	34.80	33.37	33.97	33.97	2.01%	62,190
Apr 8, 2026	34.40	34.45	32.71	33.30	33.30	4.06%	59,685
Apr 7, 2026	32.00	32.82	30.99	32.00	32.00	0.69%	67,342
Apr 6, 2026	32.16	32.31	31.78	31.78	31.78	-1.18%	14,417
Apr 2, 2026	33.41	33.41	31.71	32.16	32.16	-2.13%	11,378
Apr 1, 2026	31.65	33.76	31.65	32.86	32.86	4.48%	14,742
Mar 31, 2026	30.87	31.62	30.86	31.45	31.45	5.26%	19,479
Mar 30, 2026	29.47	30.62	29.47	29.88	29.88	1.38%	10,373
Mar 27, 2026	28.66	30.48	28.66	29.47	29.47	2.43%	15,957
Mar 26, 2026	29.50	30.13	28.58	28.77	28.77	-5.46%	16,039
Mar 25, 2026	34.31	34.31	30.37	30.43	30.43	-0.55%	15,105
Mar 24, 2026	29.50	30.85	29.50	30.60	30.60	-1.19%	12,321
Mar 23, 2026	27.50	32.20	27.50	30.97	30.97	4.56%	21,999
Mar 20, 2026	28.73	30.72	28.73	29.62	29.62	-1.86%	14,812
Mar 19, 2026	28.75	30.74	28.75	30.18	30.18	-6.30%	32,541
Mar 18, 2026	32.00	33.00	31.51	32.21	32.21	-2.06%	26,194
Mar 17, 2026	35.47	35.47	32.89	32.89	32.89	-6.46%	28,638
Mar 16, 2026	34.60	36.28	34.60	35.16	35.16	1.44%	31,857
Mar 13, 2026	36.60	36.60	34.51	34.66	34.66	-5.87%	21,018
Mar 12, 2026	36.99	37.59	36.53	36.82	36.82	-0.97%	10,170
Mar 11, 2026	36.26	37.26	36.23	37.18	37.18	-1.25%	18,265
Mar 10, 2026	38.29	38.36	37.50	37.65	37.65	0.67%	16,442
Mar 9, 2026	37.80	37.80	35.91	37.40	37.40	-2.27%	8,554
Mar 6, 2026	36.50	38.29	36.20	38.27	38.27	2.29%	13,829
Mar 5, 2026	38.00	38.00	35.47	37.41	37.41	-2.73%	24,408
Mar 4, 2026	39.19	39.19	38.16	38.46	38.46	-1.86%	55,027
Mar 3, 2026	40.31	42.00	38.40	39.19	39.10	-8.05%	39,813
Mar 2, 2026	43.33	43.33	40.94	42.62	42.52	0.24%	35,907
Feb 27, 2026	43.00	43.00	41.50	42.52	42.42	1.24%	37,545
Feb 26, 2026	42.00	42.19	41.15	42.00	41.90	-1.32%	178,739
Feb 25, 2026	41.38	42.56	41.01	42.56	42.46	2.78%	478,012
Feb 24, 2026	40.50	41.74	40.42	41.41	41.31	-0.41%	20,808
Feb 23, 2026	40.18	41.58	40.17	41.58	41.48	4.48%	32,185
Feb 20, 2026	39.60	40.07	38.11	39.80	39.71	4.62%	13,284
Feb 19, 2026	37.67	39.60	37.67	38.04	37.95	0.24%	18,496
Feb 18, 2026	36.45	38.13	36.34	37.95	37.86	3.97%	10,936
Feb 17, 2026	35.62	38.00	35.62	36.50	36.42	-5.64%	15,740
Feb 13, 2026	37.07	39.00	37.07	38.68	38.59	5.97%	10,636