OceanaGold Corporation (TSX:OGC)
Canada
· Delayed Price · Currency is CAD 5.74
-0.38 (-6.21%)
May 12, 2025, 4:00 PM EDT
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.81 | 5.87 | 5.63 | 5.74 | 5.74 | -6.21% | 4,338,630 |
| May 9, 2025 | 5.73 | 6.19 | 5.69 | 6.12 | 6.12 | 6.81% | 3,784,100 |
| May 8, 2025 | 5.30 | 5.85 | 5.26 | 5.73 | 5.73 | 12.57% | 2,984,400 |
| May 7, 2025 | 5.02 | 5.10 | 4.98 | 5.09 | 5.09 | -0.97% | 2,448,918 |
| May 6, 2025 | 4.88 | 5.15 | 4.80 | 5.14 | 5.14 | 7.53% | 2,414,924 |
| May 5, 2025 | 4.78 | 4.78 | 4.67 | 4.78 | 4.78 | 3.24% | 1,758,400 |
| May 2, 2025 | 4.80 | 4.88 | 4.62 | 4.63 | 4.63 | -2.53% | 1,789,430 |
| May 1, 2025 | 4.75 | 4.80 | 4.69 | 4.75 | 4.75 | -2.66% | 1,454,511 |
| Apr 30, 2025 | 4.85 | 4.97 | 4.84 | 4.88 | 4.88 | -1.01% | 1,686,100 |
| Apr 29, 2025 | 4.99 | 4.99 | 4.91 | 4.93 | 4.93 | -1.40% | 1,170,225 |
| Apr 28, 2025 | 4.95 | 5.01 | 4.89 | 5.00 | 5.00 | 0.40% | 2,963,543 |
| Apr 25, 2025 | 4.88 | 5.07 | 4.88 | 4.98 | 4.98 | -0.60% | 1,365,900 |
| Apr 24, 2025 | 5.08 | 5.10 | 4.95 | 5.01 | 5.01 | 0.40% | 1,984,347 |
| Apr 23, 2025 | 4.94 | 5.06 | 4.89 | 4.99 | 4.99 | -2.92% | 2,471,102 |
| Apr 22, 2025 | 5.27 | 5.28 | 5.10 | 5.14 | 5.14 | -1.72% | 2,160,600 |
| Apr 21, 2025 | 5.30 | 5.33 | 5.17 | 5.23 | 5.23 | 0.19% | 1,357,704 |
| Apr 17, 2025 | 5.25 | 5.26 | 5.16 | 5.22 | 5.22 | -0.38% | 1,885,900 |
| Apr 16, 2025 | 5.21 | 5.29 | 5.14 | 5.24 | 5.24 | 4.17% | 2,176,600 |
| Apr 15, 2025 | 5.08 | 5.12 | 4.99 | 5.03 | 5.03 | -0.40% | 2,180,800 |
| Apr 14, 2025 | 4.93 | 5.12 | 4.80 | 5.05 | 5.05 | 1.81% | 1,635,900 |
| Apr 11, 2025 | 4.83 | 5.09 | 4.80 | 4.96 | 4.96 | 5.53% | 3,922,227 |
| Apr 10, 2025 | 4.61 | 4.79 | 4.61 | 4.70 | 4.70 | 1.73% | 1,914,300 |
| Apr 9, 2025 | 4.49 | 4.65 | 4.35 | 4.62 | 4.62 | 6.21% | 3,436,400 |
| Apr 8, 2025 | 4.60 | 4.62 | 4.30 | 4.35 | 4.35 | -1.14% | 1,874,800 |
| Apr 7, 2025 | 4.32 | 4.68 | 4.26 | 4.40 | 4.40 | -0.90% | 2,466,222 |
| Apr 4, 2025 | 4.59 | 4.62 | 4.36 | 4.44 | 4.44 | -5.33% | 2,422,200 |
| Apr 3, 2025 | 4.50 | 4.80 | 4.43 | 4.69 | 4.69 | -1.47% | 1,330,703 |
| Apr 2, 2025 | 4.71 | 4.78 | 4.64 | 4.76 | 4.76 | 0.42% | 1,013,812 |
| Apr 1, 2025 | 4.83 | 4.83 | 4.68 | 4.74 | 4.74 | -1.25% | 1,652,400 |
| Mar 31, 2025 | 4.76 | 4.82 | 4.59 | 4.80 | 4.80 | 1.69% | 1,720,133 |
| Mar 28, 2025 | 4.68 | 4.80 | 4.66 | 4.72 | 4.72 | 1.72% | 2,352,000 |
| Mar 27, 2025 | 4.60 | 4.65 | 4.54 | 4.64 | 4.64 | 2.88% | 1,525,924 |
| Mar 26, 2025 | 4.55 | 4.60 | 4.49 | 4.51 | 4.51 | -0.88% | 1,645,919 |
| Mar 25, 2025 | 4.42 | 4.60 | 4.41 | 4.55 | 4.55 | 3.64% | 2,711,638 |
| Mar 24, 2025 | 4.32 | 4.43 | 4.32 | 4.39 | 4.39 | 2.09% | 2,477,614 |
| Mar 21, 2025 | 4.29 | 4.35 | 4.28 | 4.30 | 4.30 | -0.92% | 5,651,035 |
| Mar 20, 2025 | 4.33 | 4.42 | 4.30 | 4.34 | 4.34 | -0.91% | 2,471,916 |
| Mar 19, 2025 | 4.36 | 4.40 | 4.24 | 4.38 | 4.38 | 1.39% | 2,201,513 |
| Mar 18, 2025 | 4.33 | 4.35 | 4.21 | 4.32 | 4.32 | 2.37% | 3,770,319 |
| Mar 17, 2025 | 4.05 | 4.24 | 4.05 | 4.22 | 4.22 | 3.43% | 2,150,800 |
| Mar 14, 2025 | 4.18 | 4.18 | 4.07 | 4.08 | 4.08 | 0.25% | 1,694,522 |
| Mar 13, 2025 | 4.04 | 4.19 | 4.00 | 4.07 | 4.07 | 1.50% | 4,353,442 |
| Mar 12, 2025 | 3.90 | 4.04 | 3.82 | 4.01 | 4.01 | 4.16% | 2,396,911 |
| Mar 11, 2025 | 3.72 | 3.96 | 3.70 | 3.85 | 3.85 | 5.48% | 5,179,300 |
| Mar 10, 2025 | 3.98 | 3.98 | 3.62 | 3.65 | 3.65 | -7.12% | 6,992,302 |
| Mar 7, 2025 | 4.01 | 4.17 | 3.92 | 3.93 | 3.93 | -1.26% | 3,198,720 |
| Mar 6, 2025 | 4.08 | 4.18 | 3.97 | 3.98 | 3.98 | -2.69% | 3,138,000 |
| Mar 5, 2025 | 3.84 | 4.13 | 3.80 | 4.09 | 4.09 | 6.79% | 3,126,407 |
| Mar 4, 2025 | 3.83 | 3.86 | 3.68 | 3.83 | 3.82 | 0.52% | 3,160,402 |
| Mar 3, 2025 | 3.98 | 4.01 | 3.79 | 3.81 | 3.80 | -1.80% | 1,951,405 |