OceanaGold (Philippines) Inc. (PSE:OGP)
Philippines
· Delayed Price · Currency is PHP 37.85
+0.40 (1.07%)
At close: Mar 5, 2026
OceanaGold (Philippines) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 37.60 | 37.60 | 36.45 | 37.45 | 37.45 | -4.34% | 1,803,300 |
| Mar 3, 2026 | 39.50 | 39.50 | 39.10 | 39.15 | 38.18 | -0.63% | 567,300 |
| Mar 2, 2026 | 39.50 | 39.95 | 39.10 | 39.40 | 38.42 | 1.16% | 1,559,200 |
| Feb 27, 2026 | 39.10 | 39.10 | 38.75 | 38.95 | 37.98 | -0.13% | 288,400 |
| Feb 26, 2026 | 39.20 | 39.25 | 38.85 | 39.00 | 38.03 | -0.38% | 262,400 |
| Feb 25, 2026 | 39.50 | 39.50 | 39.00 | 39.15 | 38.18 | -0.89% | 599,900 |
| Feb 24, 2026 | 39.00 | 39.50 | 38.80 | 39.50 | 38.52 | 1.54% | 1,002,900 |
| Feb 23, 2026 | 38.15 | 39.05 | 37.85 | 38.90 | 37.93 | 2.77% | 924,500 |
| Feb 20, 2026 | 38.15 | 38.15 | 37.70 | 37.85 | 36.91 | -0.53% | 338,400 |
| Feb 19, 2026 | 37.20 | 38.15 | 37.00 | 38.05 | 37.10 | 3.96% | 1,425,700 |
| Feb 18, 2026 | 35.40 | 36.75 | 35.00 | 36.60 | 35.69 | 2.38% | 296,600 |
| Feb 16, 2026 | 36.15 | 36.40 | 35.75 | 35.75 | 34.86 | -1.11% | 348,400 |
| Feb 13, 2026 | 36.20 | 36.85 | 35.85 | 36.15 | 35.25 | -3.34% | 566,200 |
| Feb 12, 2026 | 37.75 | 37.75 | 36.70 | 37.40 | 36.47 | -0.93% | 354,500 |
| Feb 11, 2026 | 36.65 | 37.75 | 36.25 | 37.75 | 36.81 | 3.00% | 637,400 |
| Feb 10, 2026 | 36.45 | 36.80 | 36.25 | 36.65 | 35.74 | 0.55% | 479,800 |
| Feb 9, 2026 | 35.30 | 36.55 | 35.00 | 36.45 | 35.54 | 4.14% | 830,200 |
| Feb 6, 2026 | 34.25 | 35.75 | 34.00 | 35.00 | 34.13 | 0.86% | 713,400 |
| Feb 5, 2026 | 35.70 | 35.80 | 34.25 | 34.70 | 33.84 | -1.14% | 948,800 |
| Feb 4, 2026 | 37.00 | 37.75 | 35.10 | 35.10 | 34.23 | -1.96% | 2,081,200 |
| Feb 3, 2026 | 34.00 | 36.40 | 34.00 | 35.80 | 34.91 | 8.16% | 1,558,100 |
| Feb 2, 2026 | 34.00 | 34.65 | 32.95 | 33.10 | 32.28 | -9.93% | 3,154,600 |
| Jan 30, 2026 | 37.00 | 37.65 | 35.60 | 36.75 | 35.84 | -3.29% | 1,912,000 |
| Jan 29, 2026 | 37.60 | 38.85 | 37.60 | 38.00 | 37.06 | 1.74% | 1,844,800 |
| Jan 28, 2026 | 38.40 | 38.70 | 36.90 | 37.35 | 36.42 | -1.71% | 2,541,400 |
| Jan 27, 2026 | 39.00 | 39.20 | 37.50 | 38.00 | 37.06 | -2.44% | 1,015,200 |
| Jan 26, 2026 | 40.00 | 40.25 | 38.25 | 38.95 | 37.98 | -2.50% | 2,409,200 |
| Jan 23, 2026 | 40.00 | 40.50 | 39.35 | 39.95 | 38.96 | 2.44% | 874,500 |
| Jan 22, 2026 | 39.45 | 39.45 | 38.60 | 39.00 | 38.03 | -2.50% | 947,000 |
| Jan 21, 2026 | 39.00 | 40.25 | 38.50 | 40.00 | 39.01 | 5.54% | 2,651,700 |
| Jan 20, 2026 | 38.00 | 38.45 | 36.40 | 37.90 | 36.96 | 0.40% | 1,706,500 |
| Jan 19, 2026 | 38.50 | 39.00 | 37.70 | 37.75 | 36.81 | 0.53% | 540,000 |
| Jan 16, 2026 | 38.15 | 38.40 | 37.40 | 37.55 | 36.62 | -1.18% | 750,100 |
| Jan 15, 2026 | 39.05 | 39.45 | 37.80 | 38.00 | 37.06 | -2.56% | 807,700 |
| Jan 14, 2026 | 37.50 | 39.50 | 37.50 | 39.00 | 38.03 | 4.70% | 2,259,400 |
| Jan 13, 2026 | 36.25 | 37.40 | 36.25 | 37.25 | 36.32 | 2.76% | 984,600 |
| Jan 12, 2026 | 35.00 | 36.70 | 34.95 | 36.25 | 35.35 | 3.87% | 2,455,500 |
| Jan 9, 2026 | 34.60 | 35.45 | 34.60 | 34.90 | 34.03 | 1.01% | 346,600 |
| Jan 8, 2026 | 34.10 | 35.45 | 34.05 | 34.55 | 33.69 | 1.32% | 470,600 |
| Jan 7, 2026 | 35.50 | 35.95 | 34.10 | 34.10 | 33.25 | -3.67% | 1,836,000 |
| Jan 6, 2026 | 35.10 | 35.80 | 35.00 | 35.40 | 34.52 | -0.70% | 1,071,500 |
| Jan 5, 2026 | 34.30 | 36.00 | 34.30 | 35.65 | 34.76 | 4.24% | 1,051,500 |
| Jan 2, 2026 | 32.00 | 34.50 | 30.95 | 34.20 | 33.35 | 6.21% | 3,255,800 |
| Dec 29, 2025 | 32.30 | 32.50 | 31.90 | 32.20 | 31.40 | 0.78% | 3,700,300 |
| Dec 26, 2025 | 32.00 | 33.30 | 31.80 | 31.95 | 31.16 | - | 1,709,400 |
| Dec 23, 2025 | 30.90 | 31.95 | 30.85 | 31.95 | 31.16 | 4.75% | 1,584,200 |
| Dec 22, 2025 | 30.30 | 30.90 | 30.10 | 30.50 | 29.74 | 0.66% | 377,000 |
| Dec 19, 2025 | 30.20 | 30.30 | 29.65 | 30.30 | 29.55 | 0.33% | 2,290,900 |
| Dec 18, 2025 | 30.05 | 30.90 | 30.05 | 30.20 | 29.45 | 0.67% | 2,344,600 |
| Dec 17, 2025 | 30.50 | 30.60 | 29.60 | 30.00 | 29.25 | -1.96% | 633,100 |
| Dec 16, 2025 | 30.40 | 30.70 | 30.00 | 30.60 | 29.84 | 0.33% | 652,100 |
| Dec 15, 2025 | 29.50 | 30.50 | 29.50 | 30.50 | 29.74 | 3.74% | 858,700 |
| Dec 12, 2025 | 28.65 | 29.45 | 28.65 | 29.40 | 28.67 | 2.80% | 2,352,900 |
| Dec 11, 2025 | 29.10 | 29.75 | 28.45 | 28.60 | 27.89 | -0.52% | 672,800 |
| Dec 10, 2025 | 29.15 | 30.00 | 28.50 | 28.75 | 28.04 | -1.37% | 918,500 |
| Dec 9, 2025 | 29.70 | 29.75 | 29.05 | 29.15 | 28.43 | -1.85% | 2,046,500 |
| Dec 5, 2025 | 29.50 | 29.75 | 29.00 | 29.70 | 28.96 | 0.68% | 223,300 |
| Dec 4, 2025 | 29.00 | 29.80 | 28.75 | 29.50 | 28.77 | 1.72% | 829,100 |
| Dec 3, 2025 | 28.55 | 29.50 | 28.40 | 29.00 | 28.28 | 1.58% | 917,100 |
| Dec 2, 2025 | 29.00 | 29.00 | 28.50 | 28.55 | 27.84 | -1.38% | 176,900 |
| Dec 1, 2025 | 28.95 | 29.80 | 28.95 | 28.95 | 28.23 | 0.52% | 1,224,000 |
| Nov 28, 2025 | 28.85 | 28.85 | 27.70 | 28.80 | 28.08 | 3.41% | 459,900 |
| Nov 27, 2025 | 28.25 | 28.25 | 27.75 | 27.85 | 27.16 | -1.42% | 190,500 |
| Nov 26, 2025 | 28.40 | 28.55 | 27.90 | 28.25 | 27.55 | -0.53% | 634,400 |
| Nov 25, 2025 | 27.35 | 28.50 | 27.35 | 28.40 | 27.69 | 4.60% | 651,200 |
| Nov 24, 2025 | 26.05 | 27.15 | 26.05 | 27.15 | 26.48 | 4.42% | 410,600 |
| Nov 21, 2025 | 27.65 | 27.65 | 25.90 | 26.00 | 25.35 | -4.94% | 2,474,700 |
| Nov 20, 2025 | 28.30 | 28.75 | 27.10 | 27.35 | 26.67 | -3.01% | 1,503,000 |
| Nov 19, 2025 | 28.40 | 29.30 | 27.95 | 28.20 | 27.50 | -1.57% | 1,225,600 |
| Nov 18, 2025 | 28.25 | 28.95 | 28.00 | 28.65 | 27.13 | 0.17% | 877,700 |
| Nov 17, 2025 | 29.00 | 29.00 | 27.90 | 28.60 | 27.09 | -3.05% | 734,000 |
| Nov 14, 2025 | 30.60 | 31.00 | 29.00 | 29.50 | 27.94 | -3.59% | 1,739,200 |
| Nov 13, 2025 | 30.10 | 31.15 | 30.10 | 30.60 | 28.98 | 1.66% | 967,400 |
| Nov 12, 2025 | 29.85 | 30.20 | 29.00 | 30.10 | 28.51 | 1.01% | 1,308,500 |
| Nov 11, 2025 | 29.20 | 30.00 | 28.90 | 29.80 | 28.22 | 2.76% | 4,872,100 |
| Nov 10, 2025 | 28.00 | 29.00 | 27.85 | 29.00 | 27.47 | 3.57% | 1,647,700 |
| Nov 7, 2025 | 27.10 | 28.05 | 27.10 | 28.00 | 26.52 | 3.70% | 1,703,600 |
| Nov 6, 2025 | 26.60 | 27.10 | 25.50 | 27.00 | 25.57 | 10.88% | 2,794,600 |
| Nov 5, 2025 | 25.55 | 25.85 | 24.25 | 24.35 | 23.06 | -4.70% | 1,405,200 |
| Nov 4, 2025 | 25.80 | 26.35 | 25.50 | 25.55 | 24.20 | -1.73% | 676,300 |
| Nov 3, 2025 | 26.60 | 28.00 | 25.60 | 26.00 | 24.62 | -2.26% | 528,900 |
| Oct 30, 2025 | 26.00 | 26.60 | 25.10 | 26.60 | 25.19 | 0.95% | 684,100 |
| Oct 29, 2025 | 25.50 | 26.35 | 25.20 | 26.35 | 24.96 | 3.13% | 1,012,500 |
| Oct 28, 2025 | 26.90 | 27.00 | 25.30 | 25.55 | 24.20 | -5.37% | 1,794,100 |
| Oct 27, 2025 | 27.10 | 27.75 | 27.00 | 27.00 | 25.57 | - | 1,313,100 |
| Oct 24, 2025 | 28.00 | 28.55 | 27.00 | 27.00 | 25.57 | -3.23% | 1,487,700 |
| Oct 23, 2025 | 26.50 | 28.10 | 26.50 | 27.90 | 26.42 | 4.49% | 1,270,600 |
| Oct 22, 2025 | 26.65 | 27.60 | 26.45 | 26.70 | 25.29 | -7.93% | 4,148,000 |
| Oct 21, 2025 | 31.50 | 31.95 | 28.50 | 29.00 | 27.47 | -6.75% | 1,589,900 |
| Oct 20, 2025 | 30.70 | 31.35 | 29.30 | 31.10 | 29.45 | -2.51% | 1,426,500 |
| Oct 17, 2025 | 32.75 | 32.90 | 31.85 | 31.90 | 30.21 | -0.31% | 1,044,000 |
| Oct 16, 2025 | 31.60 | 32.85 | 31.60 | 32.00 | 30.31 | 1.91% | 1,431,300 |
| Oct 15, 2025 | 31.10 | 32.00 | 31.10 | 31.40 | 29.74 | 2.28% | 1,232,700 |
| Oct 14, 2025 | 33.00 | 33.00 | 30.70 | 30.70 | 29.08 | 1.15% | 2,785,200 |
| Oct 13, 2025 | 28.50 | 30.35 | 28.40 | 30.35 | 28.74 | 7.05% | 2,045,700 |
| Oct 10, 2025 | 28.50 | 28.50 | 26.50 | 28.35 | 26.85 | -2.07% | 3,671,800 |
| Oct 9, 2025 | 28.60 | 28.95 | 28.00 | 28.95 | 27.42 | 1.40% | 2,720,400 |
| Oct 8, 2025 | 27.90 | 28.60 | 27.90 | 28.55 | 27.04 | 2.33% | 1,596,200 |
| Oct 7, 2025 | 28.05 | 28.30 | 27.35 | 27.90 | 26.42 | -0.53% | 2,374,000 |
| Oct 6, 2025 | 27.90 | 28.65 | 27.75 | 28.05 | 26.57 | 2.94% | 2,182,900 |