OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	24.09	24.18	23.42	24.17	24.09	1.38%	415,662
Jul 24, 2026	23.58	24.20	23.41	23.84	23.76	1.27%	519,037
Jul 23, 2026	24.00	24.03	23.24	23.54	23.46	-4.07%	330,272
Jul 22, 2026	24.44	25.18	23.99	24.54	24.46	4.47%	585,459
Jul 21, 2026	22.71	23.49	22.62	23.49	23.41	5.91%	399,031
Jul 20, 2026	22.50	22.64	22.14	22.18	22.11	-1.47%	319,955
Jul 17, 2026	22.09	22.75	21.90	22.51	22.44	-0.27%	460,293
Jul 16, 2026	23.25	23.26	22.13	22.57	22.50	-3.88%	456,149
Jul 15, 2026	23.96	23.96	22.98	23.48	23.40	-0.89%	555,758
Jul 14, 2026	24.99	25.28	23.47	23.69	23.61	-1.90%	442,646
Jul 13, 2026	24.61	24.68	23.89	24.15	24.07	-2.62%	415,908
Jul 10, 2026	24.99	24.99	24.43	24.80	24.72	-0.52%	182,367
Jul 9, 2026	24.68	25.17	24.38	24.93	24.85	2.72%	250,982
Jul 8, 2026	24.00	24.51	23.56	24.27	24.19	-1.18%	250,967
Jul 7, 2026	25.84	25.84	24.31	24.56	24.48	-4.81%	254,240