OceanaGold Corporation (OGC)
NYSE: OGC · Real-Time Price · USD
26.94
-0.30 (-1.10%)
Nov 13, 2026, 4:00 PM EST - Market closed
OceanaGold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.27 | 27.71 | 26.87 | 26.94 | 26.94 | -1.10% | 215,686 |
| Nov 12, 2026 | 26.82 | 27.70 | 26.70 | 27.24 | 27.24 | -1.87% | 846,987 |
| Nov 11, 2026 | 28.17 | 28.19 | 27.50 | 27.76 | 27.76 | -1.10% | 1,141,301 |
| Nov 10, 2026 | 28.27 | 28.60 | 27.58 | 28.07 | 28.07 | -3.70% | 619,773 |
| Nov 9, 2026 | 28.85 | 29.33 | 28.58 | 29.15 | 29.15 | 4.26% | 968,953 |
| Nov 6, 2026 | 26.95 | 27.98 | 26.62 | 27.96 | 27.96 | 1.86% | 712,459 |
| Nov 5, 2026 | 26.39 | 28.08 | 26.38 | 27.45 | 27.45 | 6.48% | 1,014,136 |
| Nov 4, 2026 | 24.95 | 25.84 | 24.68 | 25.78 | 25.78 | 9.19% | 748,599 |
| Nov 3, 2026 | 24.35 | 24.55 | 23.57 | 23.61 | 23.61 | -3.00% | 538,711 |
| Nov 2, 2026 | 24.74 | 25.04 | 24.30 | 24.34 | 24.34 | 0.95% | 710,825 |
| Oct 30, 2026 | 24.25 | 24.38 | 23.76 | 24.11 | 24.11 | -4.59% | 630,568 |
| Oct 29, 2026 | 25.31 | 25.51 | 24.75 | 25.27 | 25.27 | -2.81% | 268,241 |
| Oct 28, 2026 | 25.82 | 26.04 | 25.41 | 26.00 | 26.00 | 0.15% | 742,949 |
| Oct 27, 2026 | 24.92 | 25.96 | 24.80 | 25.96 | 25.96 | 4.72% | 810,206 |
| Oct 26, 2026 | 24.94 | 25.20 | 24.28 | 24.79 | 24.79 | 0.12% | 820,387 |
| Oct 23, 2026 | 25.00 | 25.48 | 24.60 | 24.76 | 24.76 | -2.02% | 1,023,568 |
| Oct 22, 2026 | 25.82 | 25.87 | 25.05 | 25.27 | 25.27 | -5.53% | 502,873 |
| Oct 21, 2026 | 26.74 | 26.90 | 26.34 | 26.75 | 26.75 | 1.33% | 434,830 |
| Oct 20, 2026 | 26.42 | 27.35 | 26.24 | 26.40 | 26.40 | -1.01% | 533,469 |
| Oct 19, 2026 | 26.88 | 27.16 | 26.35 | 26.67 | 26.67 | -1.33% | 417,976 |
| Oct 16, 2026 | 26.66 | 27.54 | 26.58 | 27.03 | 27.03 | 1.43% | 348,078 |
| Oct 15, 2026 | 25.94 | 26.73 | 25.66 | 26.65 | 26.65 | 4.55% | 373,106 |
| Oct 14, 2026 | 26.17 | 26.44 | 25.14 | 25.49 | 25.49 | -5.98% | 366,997 |
| Oct 13, 2026 | 27.55 | 27.60 | 26.70 | 27.11 | 27.11 | -0.77% | 326,492 |
| Oct 12, 2026 | 27.36 | 27.53 | 26.84 | 27.32 | 27.32 | -1.01% | 219,487 |
| Oct 9, 2026 | 27.29 | 27.63 | 26.76 | 27.60 | 27.60 | 3.49% | 601,572 |
| Oct 8, 2026 | 26.39 | 27.08 | 26.29 | 26.67 | 26.67 | 1.10% | 595,122 |
| Oct 7, 2026 | 25.90 | 26.85 | 25.67 | 26.38 | 26.38 | -1.24% | 313,511 |
| Oct 6, 2026 | 26.75 | 27.06 | 26.21 | 26.71 | 26.71 | 0.26% | 364,083 |
| 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 |