OceanaGold (Philippines) Inc. (PSE:OGP)
Philippines
· Delayed Price · Currency is PHP 29.70
+0.20 (0.68%)
At close: Dec 5, 2025
OceanaGold (Philippines) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.50 | 29.75 | 29.00 | 29.70 | 29.70 | 0.68% | 223,300 |
| Dec 4, 2025 | 29.00 | 29.80 | 28.75 | 29.50 | 29.50 | 1.72% | 829,100 |
| Dec 3, 2025 | 28.55 | 29.50 | 28.40 | 29.00 | 29.00 | 1.58% | 917,100 |
| Dec 2, 2025 | 29.00 | 29.00 | 28.50 | 28.55 | 28.55 | -1.38% | 176,900 |
| Dec 1, 2025 | 28.95 | 29.80 | 28.95 | 28.95 | 28.95 | 0.52% | 1,224,000 |
| Nov 28, 2025 | 28.85 | 28.85 | 27.70 | 28.80 | 28.80 | 3.41% | 459,900 |
| Nov 27, 2025 | 28.25 | 28.25 | 27.75 | 27.85 | 27.85 | -1.42% | 190,500 |
| Nov 26, 2025 | 28.40 | 28.55 | 27.90 | 28.25 | 28.25 | -0.53% | 634,400 |
| Nov 25, 2025 | 27.35 | 28.50 | 27.35 | 28.40 | 28.40 | 4.60% | 651,200 |
| Nov 24, 2025 | 26.05 | 27.15 | 26.05 | 27.15 | 27.15 | 4.42% | 410,600 |
| Nov 21, 2025 | 27.65 | 27.65 | 25.90 | 26.00 | 26.00 | -4.94% | 2,474,700 |
| Nov 20, 2025 | 28.30 | 28.75 | 27.10 | 27.35 | 27.35 | -3.01% | 1,503,000 |
| Nov 19, 2025 | 28.40 | 29.30 | 27.95 | 28.20 | 28.20 | -1.57% | 1,225,600 |
| Nov 18, 2025 | 28.25 | 28.95 | 28.00 | 28.65 | 27.82 | 0.17% | 877,700 |
| Nov 17, 2025 | 29.00 | 29.00 | 27.90 | 28.60 | 27.78 | -3.05% | 734,000 |
| Nov 14, 2025 | 30.60 | 31.00 | 29.00 | 29.50 | 28.65 | -3.59% | 1,739,200 |
| Nov 13, 2025 | 30.10 | 31.15 | 30.10 | 30.60 | 29.72 | 1.66% | 967,400 |
| Nov 12, 2025 | 29.85 | 30.20 | 29.00 | 30.10 | 29.23 | 1.01% | 1,308,500 |
| Nov 11, 2025 | 29.20 | 30.00 | 28.90 | 29.80 | 28.94 | 2.76% | 4,872,100 |
| Nov 10, 2025 | 28.00 | 29.00 | 27.85 | 29.00 | 28.16 | 3.57% | 1,647,700 |
| Nov 7, 2025 | 27.10 | 28.05 | 27.10 | 28.00 | 27.19 | 3.70% | 1,703,600 |
| Nov 6, 2025 | 26.60 | 27.10 | 25.50 | 27.00 | 26.22 | 10.88% | 2,794,600 |
| Nov 5, 2025 | 25.55 | 25.85 | 24.25 | 24.35 | 23.65 | -4.70% | 1,405,200 |
| Nov 4, 2025 | 25.80 | 26.35 | 25.50 | 25.55 | 24.81 | -1.73% | 676,300 |
| Nov 3, 2025 | 26.60 | 28.00 | 25.60 | 26.00 | 25.25 | -2.26% | 528,900 |
| Oct 30, 2025 | 26.00 | 26.60 | 25.10 | 26.60 | 25.83 | 0.95% | 684,100 |
| Oct 29, 2025 | 25.50 | 26.35 | 25.20 | 26.35 | 25.59 | 3.13% | 1,012,500 |
| Oct 28, 2025 | 26.90 | 27.00 | 25.30 | 25.55 | 24.81 | -5.37% | 1,794,100 |
| Oct 27, 2025 | 27.10 | 27.75 | 27.00 | 27.00 | 26.22 | - | 1,313,100 |
| Oct 24, 2025 | 28.00 | 28.55 | 27.00 | 27.00 | 26.22 | -3.23% | 1,487,700 |
| Oct 23, 2025 | 26.50 | 28.10 | 26.50 | 27.90 | 27.10 | 4.49% | 1,270,600 |
| Oct 22, 2025 | 26.65 | 27.60 | 26.45 | 26.70 | 25.93 | -7.93% | 4,148,000 |
| Oct 21, 2025 | 31.50 | 31.95 | 28.50 | 29.00 | 28.16 | -6.75% | 1,589,900 |
| Oct 20, 2025 | 30.70 | 31.35 | 29.30 | 31.10 | 30.20 | -2.51% | 1,426,500 |
| Oct 17, 2025 | 32.75 | 32.90 | 31.85 | 31.90 | 30.98 | -0.31% | 1,044,000 |
| Oct 16, 2025 | 31.60 | 32.85 | 31.60 | 32.00 | 31.08 | 1.91% | 1,431,300 |
| Oct 15, 2025 | 31.10 | 32.00 | 31.10 | 31.40 | 30.49 | 2.28% | 1,232,700 |
| Oct 14, 2025 | 33.00 | 33.00 | 30.70 | 30.70 | 29.82 | 1.15% | 2,785,200 |
| Oct 13, 2025 | 28.50 | 30.35 | 28.40 | 30.35 | 29.48 | 7.05% | 2,045,700 |
| Oct 10, 2025 | 28.50 | 28.50 | 26.50 | 28.35 | 27.53 | -2.07% | 3,671,800 |
| Oct 9, 2025 | 28.60 | 28.95 | 28.00 | 28.95 | 28.12 | 1.40% | 2,720,400 |
| Oct 8, 2025 | 27.90 | 28.60 | 27.90 | 28.55 | 27.73 | 2.33% | 1,596,200 |
| Oct 7, 2025 | 28.05 | 28.30 | 27.35 | 27.90 | 27.10 | -0.53% | 2,374,000 |
| Oct 6, 2025 | 27.90 | 28.65 | 27.75 | 28.05 | 27.24 | 2.94% | 2,182,900 |
| Oct 3, 2025 | 27.80 | 27.80 | 26.30 | 27.25 | 26.46 | -1.98% | 1,527,400 |
| Oct 2, 2025 | 27.25 | 27.85 | 27.25 | 27.80 | 27.00 | 2.02% | 600,700 |
| Oct 1, 2025 | 26.95 | 27.60 | 26.20 | 27.25 | 26.46 | 1.11% | 1,553,600 |
| Sep 30, 2025 | 25.30 | 26.95 | 25.00 | 26.95 | 26.17 | 7.80% | 3,750,700 |
| Sep 29, 2025 | 24.20 | 25.40 | 24.20 | 25.00 | 24.28 | 3.31% | 1,776,600 |
| Sep 26, 2025 | 23.00 | 24.45 | 23.00 | 24.20 | 23.50 | 5.45% | 838,600 |
| Sep 25, 2025 | 25.00 | 25.00 | 22.80 | 22.95 | 22.29 | -8.93% | 4,014,100 |
| Sep 24, 2025 | 24.95 | 25.40 | 24.70 | 25.20 | 24.47 | 1.00% | 1,627,500 |
| Sep 23, 2025 | 23.00 | 24.95 | 23.00 | 24.95 | 24.23 | 8.95% | 2,256,600 |
| Sep 22, 2025 | 22.95 | 23.20 | 22.75 | 22.90 | 22.24 | 0.66% | 962,800 |
| Sep 19, 2025 | 22.50 | 22.80 | 22.25 | 22.75 | 22.09 | 1.34% | 791,500 |
| Sep 18, 2025 | 22.50 | 22.80 | 22.30 | 22.45 | 21.80 | 0.22% | 2,992,400 |
| Sep 17, 2025 | 22.80 | 23.15 | 22.40 | 22.40 | 21.75 | -1.32% | 1,350,500 |
| Sep 16, 2025 | 22.30 | 22.90 | 22.30 | 22.70 | 22.05 | 2.02% | 1,337,100 |
| Sep 15, 2025 | 22.00 | 23.00 | 21.85 | 22.25 | 21.61 | 1.14% | 1,719,000 |
| Sep 12, 2025 | 21.30 | 22.30 | 21.20 | 22.00 | 21.37 | 2.80% | 1,220,100 |
| Sep 11, 2025 | 22.00 | 22.00 | 21.30 | 21.40 | 20.78 | -1.38% | 2,563,300 |
| Sep 10, 2025 | 22.00 | 22.25 | 21.55 | 21.70 | 21.07 | -1.36% | 1,240,900 |
| Sep 9, 2025 | 21.50 | 22.55 | 21.30 | 22.00 | 21.37 | 4.76% | 887,800 |
| Sep 8, 2025 | 20.95 | 21.45 | 20.65 | 21.00 | 20.39 | 2.44% | 2,449,300 |
| Sep 5, 2025 | 21.00 | 21.30 | 20.45 | 20.50 | 19.91 | -2.15% | 855,400 |
| Sep 4, 2025 | 20.40 | 21.10 | 20.35 | 20.95 | 20.35 | 2.70% | 1,135,600 |
| Sep 3, 2025 | 20.20 | 20.70 | 20.20 | 20.40 | 19.81 | 3.55% | 1,577,000 |
| Sep 2, 2025 | 20.40 | 20.45 | 19.50 | 19.70 | 19.13 | -1.50% | 616,500 |
| Sep 1, 2025 | 20.00 | 20.50 | 19.90 | 20.00 | 19.42 | - | 365,700 |
| Aug 29, 2025 | 19.98 | 20.30 | 19.56 | 20.00 | 19.42 | 2.35% | 584,200 |
| Aug 28, 2025 | 19.84 | 19.90 | 19.10 | 19.54 | 18.98 | -1.31% | 346,100 |
| Aug 27, 2025 | 19.14 | 19.96 | 19.04 | 19.80 | 19.23 | 3.45% | 853,000 |
| Aug 26, 2025 | 18.60 | 19.28 | 18.60 | 19.14 | 18.59 | 3.01% | 411,100 |
| Aug 22, 2025 | 18.70 | 18.72 | 18.50 | 18.58 | 18.04 | -1.28% | 306,400 |
| Aug 20, 2025 | 18.60 | 19.00 | 18.46 | 18.82 | 18.28 | -2.49% | 468,900 |
| Aug 19, 2025 | 19.24 | 19.48 | 19.10 | 19.30 | 18.13 | 0.31% | 1,296,700 |
| Aug 18, 2025 | 19.20 | 19.50 | 19.02 | 19.24 | 18.08 | -0.10% | 1,217,400 |
| Aug 15, 2025 | 19.20 | 19.28 | 19.00 | 19.26 | 18.10 | 0.31% | 971,900 |
| Aug 14, 2025 | 18.66 | 19.50 | 18.66 | 19.20 | 18.04 | 3.00% | 947,700 |
| Aug 13, 2025 | 18.38 | 19.04 | 18.36 | 18.64 | 17.51 | 1.30% | 1,674,900 |
| Aug 12, 2025 | 18.42 | 18.48 | 18.14 | 18.40 | 17.29 | 1.10% | 466,700 |
| Aug 11, 2025 | 18.06 | 18.50 | 17.56 | 18.20 | 17.10 | 1.11% | 1,641,100 |
| Aug 8, 2025 | 17.66 | 18.00 | 17.40 | 18.00 | 16.91 | 1.81% | 1,519,100 |
| Aug 7, 2025 | 17.32 | 17.76 | 17.32 | 17.68 | 16.61 | 2.55% | 2,623,400 |
| Aug 6, 2025 | 17.64 | 17.64 | 17.18 | 17.24 | 16.20 | -2.05% | 578,400 |
| Aug 5, 2025 | 17.16 | 17.66 | 17.08 | 17.60 | 16.54 | 3.04% | 1,966,000 |
| Aug 4, 2025 | 17.00 | 17.16 | 16.98 | 17.08 | 16.05 | 0.47% | 143,600 |
| Aug 1, 2025 | 16.98 | 17.08 | 16.86 | 17.00 | 15.97 | 0.12% | 446,400 |
| Jul 31, 2025 | 17.10 | 17.10 | 16.90 | 16.98 | 15.95 | -0.47% | 120,300 |
| Jul 30, 2025 | 17.18 | 17.20 | 16.80 | 17.06 | 16.03 | -0.81% | 323,500 |
| Jul 29, 2025 | 16.98 | 17.20 | 16.68 | 17.20 | 16.16 | 1.18% | 652,400 |
| Jul 28, 2025 | 17.00 | 17.14 | 16.98 | 17.00 | 15.97 | - | 24,900 |
| Jul 25, 2025 | 17.32 | 17.32 | 16.72 | 17.00 | 15.97 | -1.73% | 927,600 |
| Jul 24, 2025 | 17.06 | 17.60 | 17.06 | 17.30 | 16.25 | 1.41% | 1,329,300 |
| Jul 23, 2025 | 17.04 | 17.18 | 17.04 | 17.06 | 16.03 | 0.24% | 214,500 |
| Jul 22, 2025 | 16.96 | 17.02 | 16.90 | 17.02 | 15.99 | 0.35% | 211,700 |
| Jul 21, 2025 | 16.98 | 16.98 | 16.80 | 16.96 | 15.93 | - | 181,700 |
| Jul 18, 2025 | 16.96 | 17.00 | 16.78 | 16.96 | 15.93 | - | 257,400 |
| Jul 17, 2025 | 16.88 | 17.00 | 16.88 | 16.96 | 15.93 | 0.95% | 122,400 |
| Jul 16, 2025 | 16.98 | 17.00 | 16.80 | 16.80 | 15.78 | -1.06% | 378,700 |