OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.00	36.91	35.33	35.55	35.55	0.17%	515,373
Dec 4, 2025	34.44	35.72	34.44	35.49	35.49	1.92%	379,436
Dec 3, 2025	34.81	35.39	34.40	34.82	34.82	1.31%	332,415
Dec 2, 2025	35.21	35.32	33.76	34.37	34.37	-3.05%	450,365
Dec 1, 2025	36.48	36.64	35.43	35.45	35.45	-1.45%	408,302
Nov 28, 2025	35.38	36.18	35.37	35.97	35.97	2.60%	332,796
Nov 27, 2025	35.26	35.43	34.64	35.06	35.06	-1.07%	217,868
Nov 26, 2025	33.84	35.45	33.53	35.44	35.44	5.19%	743,364
Nov 25, 2025	33.01	34.47	32.46	33.69	33.69	2.09%	647,609
Nov 24, 2025	31.97	33.59	31.93	33.00	33.00	3.32%	1,082,774
Nov 21, 2025	31.38	32.25	31.20	31.94	31.94	1.56%	703,057
Nov 20, 2025	33.63	33.82	31.05	31.45	31.45	-5.67%	651,251
Nov 19, 2025	34.28	34.47	32.54	33.34	33.34	-0.95%	705,348
Nov 18, 2025	34.03	34.36	33.00	33.66	33.62	-0.38%	602,538
Nov 17, 2025	34.13	34.60	33.35	33.79	33.75	-1.83%	545,508
Nov 14, 2025	33.51	34.72	33.07	34.42	34.38	-2.22%	818,997
Nov 13, 2025	36.99	36.99	34.76	35.20	35.16	-3.88%	610,631
Nov 12, 2025	34.77	36.92	34.77	36.62	36.57	5.65%	790,683
Nov 11, 2025	34.63	34.85	34.02	34.66	34.62	1.46%	1,173,243
Nov 10, 2025	34.35	34.73	33.70	34.16	34.12	2.89%	736,717
Nov 7, 2025	31.83	33.24	31.35	33.20	33.16	4.63%	896,272
Nov 6, 2025	32.07	32.26	31.16	31.73	31.69	2.49%	879,945
Nov 5, 2025	30.00	31.33	29.52	30.96	30.92	4.03%	1,069,991
Nov 4, 2025	30.51	30.76	29.74	29.76	29.72	-4.28%	972,039
Nov 3, 2025	31.12	32.10	30.63	31.09	31.05	-0.89%	497,169
Oct 31, 2025	31.35	31.66	30.84	31.37	31.33	0.06%	1,010,928
Oct 30, 2025	30.81	31.42	30.60	31.35	31.31	2.42%	1,070,687
Oct 29, 2025	31.48	31.95	30.53	30.61	30.57	0.36%	1,089,068
Oct 28, 2025	30.34	30.93	29.74	30.50	30.46	-1.61%	1,165,184
Oct 27, 2025	31.02	31.50	30.16	31.00	30.96	-3.03%	926,816
Oct 24, 2025	31.74	32.71	31.68	31.97	31.93	-0.87%	627,065
Oct 23, 2025	32.33	32.50	31.86	32.25	32.21	1.86%	785,024
Oct 22, 2025	29.80	32.07	29.80	31.66	31.62	2.29%	918,465
Oct 21, 2025	31.05	32.05	30.20	30.95	30.91	-11.09%	1,063,508
Oct 20, 2025	34.72	35.86	34.43	34.81	34.77	2.50%	714,616
Oct 17, 2025	36.00	36.00	33.29	33.96	33.92	-7.57%	1,094,302
Oct 16, 2025	36.10	37.08	35.38	36.74	36.69	3.32%	1,093,234
Oct 15, 2025	34.91	36.11	34.90	35.56	35.52	3.64%	742,868
Oct 14, 2025	33.98	35.03	33.45	34.31	34.27	3.41%	1,431,174
Oct 10, 2025	32.59	33.40	32.50	33.18	33.14	1.50%	880,873
Oct 9, 2025	33.25	33.89	32.05	32.69	32.65	-1.15%	1,257,146
Oct 8, 2025	32.48	33.22	32.04	33.07	33.03	4.32%	832,076
Oct 7, 2025	32.20	32.34	31.53	31.70	31.66	-1.43%	744,495
Oct 6, 2025	31.45	32.63	31.45	32.16	32.12	3.71%	616,383
Oct 3, 2025	30.83	31.06	30.60	31.01	30.97	1.34%	502,230
Oct 2, 2025	31.41	31.41	29.70	30.60	30.56	-0.97%	772,672
Oct 1, 2025	30.00	31.04	29.84	30.90	30.86	4.01%	840,567
Sep 30, 2025	28.86	29.90	28.85	29.71	29.67	0.13%	945,680
Sep 29, 2025	29.94	30.12	29.36	29.67	29.63	2.13%	619,370
Sep 26, 2025	28.59	29.17	28.17	29.05	29.01	1.93%	785,362