OceanaGold (Philippines) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.20	34.35	34.10	34.35	34.35	0.59%	169,200
Apr 27, 2026	34.55	34.55	34.15	34.15	34.15	-1.16%	256,400
Apr 24, 2026	34.50	34.60	34.00	34.55	34.55	-	306,300
Apr 23, 2026	34.95	35.00	34.30	34.55	34.55	-1.14%	335,500
Apr 22, 2026	35.00	35.00	34.85	34.95	34.95	-0.14%	191,900
Apr 21, 2026	35.20	35.25	34.90	35.00	35.00	-	143,400
Apr 20, 2026	35.15	35.25	34.85	35.00	35.00	-0.71%	247,200
Apr 17, 2026	35.30	35.30	35.00	35.25	35.25	-0.28%	188,800
Apr 16, 2026	35.45	35.50	35.10	35.35	35.35	0.28%	782,700
Apr 15, 2026	34.95	35.95	34.90	35.25	35.25	0.86%	546,600
Apr 14, 2026	34.05	35.00	34.05	34.95	34.95	2.79%	226,100
Apr 13, 2026	34.20	34.80	34.00	34.00	34.00	-2.44%	342,600
Apr 10, 2026	35.00	35.15	34.75	34.85	34.85	-0.43%	244,600
Apr 8, 2026	35.00	35.40	34.85	35.00	35.00	4.48%	599,100
Apr 7, 2026	33.20	34.00	32.85	33.50	33.50	1.21%	309,200
Apr 6, 2026	33.75	33.75	33.00	33.10	33.10	-2.65%	492,200
Apr 1, 2026	32.70	34.00	32.70	34.00	34.00	6.92%	1,447,100
Mar 31, 2026	31.95	32.20	31.60	31.80	31.80	2.58%	332,500
Mar 30, 2026	32.90	32.90	31.00	31.00	31.00	-8.82%	1,729,200
Mar 27, 2026	30.80	34.00	30.15	34.00	34.00	8.28%	1,518,700
Mar 26, 2026	31.75	32.05	31.20	31.40	31.40	-1.26%	581,900
Mar 25, 2026	31.60	32.60	31.05	31.80	31.80	3.58%	1,250,100
Mar 24, 2026	29.60	31.50	29.60	30.70	30.70	6.41%	890,000
Mar 23, 2026	29.90	30.50	28.50	28.85	28.85	-11.23%	2,517,600
Mar 19, 2026	34.00	34.00	32.40	32.50	32.50	-6.61%	2,074,300
Mar 18, 2026	35.40	35.60	34.60	34.80	34.80	-1.42%	501,400
Mar 17, 2026	35.90	35.90	35.20	35.30	35.30	0.57%	161,600
Mar 16, 2026	35.95	35.95	34.85	35.10	35.10	-4.36%	741,800
Mar 13, 2026	37.10	37.30	36.50	36.70	36.70	-2.00%	320,500
Mar 12, 2026	37.50	37.75	37.10	37.45	37.45	-	359,800
Mar 11, 2026	37.50	37.75	37.05	37.45	37.45	1.49%	438,600
Mar 10, 2026	34.90	36.90	34.90	36.90	36.90	5.43%	628,400
Mar 9, 2026	36.00	36.00	33.65	35.00	35.00	-4.37%	1,516,700
Mar 6, 2026	37.00	37.00	36.00	36.60	36.60	-3.30%	571,700
Mar 5, 2026	37.50	38.25	37.50	37.85	37.85	1.07%	404,300
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