OceanaGold Corporation (TSX:OGC)
Canada
· Delayed Price · Currency is CAD 23.42
+0.49 (2.14%)
Aug 15, 2025, 4:00 PM EDT
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.90 | 23.60 | 22.81 | 23.42 | 23.42 | 2.14% | 1,112,933 |
| Aug 14, 2025 | 22.80 | 23.20 | 22.75 | 22.93 | 22.93 | -0.09% | 954,041 |
| Aug 13, 2025 | 22.98 | 23.34 | 22.90 | 22.95 | 22.95 | 0.39% | 1,291,523 |
| Aug 12, 2025 | 22.62 | 23.00 | 22.51 | 22.86 | 22.86 | 0.88% | 1,426,400 |
| Aug 11, 2025 | 21.96 | 22.77 | 21.83 | 22.66 | 22.66 | 0.44% | 908,400 |
| Aug 8, 2025 | 21.88 | 22.87 | 21.88 | 22.56 | 22.56 | 3.30% | 1,744,600 |
| Aug 7, 2025 | 22.24 | 22.68 | 21.61 | 21.84 | 21.84 | 10.30% | 1,733,315 |
| Aug 6, 2025 | 19.40 | 19.84 | 19.36 | 19.80 | 19.80 | 1.18% | 1,007,400 |
| Aug 5, 2025 | 19.10 | 19.74 | 19.04 | 19.57 | 19.57 | 3.49% | 949,100 |
| Aug 1, 2025 | 19.12 | 19.22 | 18.74 | 18.91 | 18.91 | 0.32% | 604,935 |
| Jul 31, 2025 | 18.93 | 19.00 | 18.52 | 18.85 | 18.85 | 0.80% | 688,148 |
| Jul 30, 2025 | 19.16 | 19.28 | 18.58 | 18.70 | 18.70 | -3.21% | 612,700 |
| Jul 29, 2025 | 19.45 | 19.52 | 19.12 | 19.32 | 19.32 | 0.36% | 869,800 |
| Jul 28, 2025 | 19.53 | 19.70 | 18.97 | 19.25 | 19.25 | -2.18% | 1,001,100 |
| Jul 25, 2025 | 19.37 | 19.80 | 19.37 | 19.68 | 19.68 | -0.30% | 419,600 |
| Jul 24, 2025 | 19.58 | 19.89 | 19.34 | 19.74 | 19.74 | -0.65% | 431,739 |
| Jul 23, 2025 | 19.83 | 20.24 | 19.66 | 19.87 | 19.87 | -0.05% | 692,049 |
| Jul 22, 2025 | 19.49 | 20.06 | 19.29 | 19.88 | 19.88 | 3.43% | 1,100,600 |
| Jul 21, 2025 | 19.00 | 19.43 | 19.00 | 19.22 | 19.22 | 3.28% | 1,151,436 |
| Jul 18, 2025 | 18.95 | 18.95 | 18.55 | 18.61 | 18.61 | -0.75% | 397,714 |
| Jul 17, 2025 | 18.60 | 18.78 | 18.45 | 18.75 | 18.75 | -1.06% | 556,120 |
| Jul 16, 2025 | 19.30 | 19.40 | 18.74 | 18.95 | 18.95 | -1.30% | 765,528 |
| Jul 15, 2025 | 19.30 | 19.39 | 18.95 | 19.20 | 19.20 | -0.36% | 608,100 |
| Jul 14, 2025 | 19.46 | 19.81 | 19.17 | 19.27 | 19.27 | -1.33% | 852,109 |
| Jul 11, 2025 | 19.41 | 19.67 | 19.33 | 19.53 | 19.53 | 1.14% | 604,933 |
| Jul 10, 2025 | 19.56 | 19.65 | 19.10 | 19.31 | 19.31 | -1.13% | 759,845 |
| Jul 9, 2025 | 19.38 | 19.80 | 19.37 | 19.53 | 19.53 | 0.88% | 988,600 |
| Jul 8, 2025 | 20.29 | 20.30 | 19.19 | 19.36 | 19.36 | -2.66% | 1,195,949 |
| Jul 7, 2025 | 19.17 | 19.93 | 19.01 | 19.89 | 19.89 | 2.74% | 888,638 |
| Jul 4, 2025 | 19.29 | 19.50 | 19.24 | 19.36 | 19.36 | 0.26% | 183,400 |
| Jul 3, 2025 | 18.92 | 19.33 | 18.88 | 19.31 | 19.31 | 0.68% | 467,300 |
| Jul 2, 2025 | 19.30 | 19.32 | 18.87 | 19.18 | 19.18 | -0.21% | 729,000 |
| Jun 30, 2025 | 18.59 | 19.22 | 18.52 | 19.22 | 19.22 | 2.89% | 621,900 |
| Jun 27, 2025 | 19.08 | 19.46 | 18.55 | 18.68 | 18.68 | -5.08% | 762,910 |
| Jun 26, 2025 | 19.71 | 19.86 | 19.50 | 19.68 | 19.68 | 0.31% | 693,000 |
| Jun 25, 2025 | 19.13 | 19.70 | 19.13 | 19.62 | 19.62 | 1.55% | 517,335 |
| Jun 24, 2025 | 19.92 | 19.96 | 18.96 | 19.32 | 19.32 | -5.53% | 947,142 |
| Jun 23, 2025 | 20.15 | 20.74 | 20.01 | 20.45 | 20.45 | 0.10% | 735,244 |
| Jun 20, 2025 | 20.34 | 20.73 | 20.10 | 20.43 | 20.43 | -0.15% | 3,686,733 |
| Jun 19, 2025 | 20.49 | 20.58 | 20.40 | 20.46 | 20.46 | -0.73% | 186,744 |
| Jun 18, 2025 | 20.61 | 20.82 | 20.52 | 20.61 | 20.61 | - | 538,704 |
| Jun 17, 2025 | 20.70 | 20.79 | 20.49 | 20.61 | 20.61 | - | 697,940 |
| Jun 16, 2025 | 20.70 | 21.06 | 20.40 | 20.61 | 20.61 | -2.14% | 817,049 |
| Jun 13, 2025 | 21.00 | 21.21 | 20.70 | 21.06 | 21.06 | 2.48% | 1,059,300 |
| Jun 12, 2025 | 20.34 | 21.03 | 20.34 | 20.55 | 20.55 | 2.09% | 1,060,767 |
| Jun 11, 2025 | 20.07 | 20.40 | 19.86 | 20.13 | 20.13 | 1.21% | 630,873 |
| Jun 10, 2025 | 19.92 | 20.34 | 19.62 | 19.89 | 19.89 | 0.30% | 698,802 |
| Jun 9, 2025 | 19.71 | 19.92 | 19.59 | 19.83 | 19.83 | 0.76% | 467,703 |
| Jun 6, 2025 | 20.01 | 20.61 | 19.53 | 19.68 | 19.68 | -1.35% | 1,061,333 |
| Jun 5, 2025 | 19.50 | 20.13 | 19.50 | 19.95 | 19.95 | 2.94% | 1,116,767 |