OceanaGold Corporation (TSX:OGC)
Canada
· Delayed Price · Currency is CAD 51.22
-1.48 (-2.81%)
At close: Mar 5, 2026
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.01 | 52.01 | 48.62 | 51.22 | 51.22 | -2.81% | 1,365,606 |
| Mar 4, 2026 | 54.67 | 54.98 | 51.97 | 52.70 | 52.70 | -1.90% | 887,917 |
| Mar 3, 2026 | 54.24 | 55.00 | 52.50 | 53.72 | 53.60 | -7.65% | 1,372,029 |
| Mar 2, 2026 | 58.42 | 59.20 | 56.00 | 58.17 | 58.04 | 0.28% | 1,013,010 |
| Feb 27, 2026 | 57.63 | 58.10 | 56.55 | 58.01 | 57.88 | 0.80% | 1,481,051 |
| Feb 26, 2026 | 57.80 | 57.80 | 56.33 | 57.55 | 57.42 | -1.15% | 1,098,670 |
| Feb 25, 2026 | 56.94 | 58.36 | 56.14 | 58.22 | 58.09 | 2.66% | 970,950 |
| Feb 24, 2026 | 55.63 | 57.25 | 54.60 | 56.71 | 56.58 | -0.51% | 1,217,739 |
| Feb 23, 2026 | 55.19 | 57.00 | 55.00 | 57.00 | 56.87 | 4.64% | 660,555 |
| Feb 20, 2026 | 52.17 | 54.82 | 52.13 | 54.47 | 54.35 | 4.45% | 1,552,119 |
| Feb 19, 2026 | 51.60 | 54.25 | 51.60 | 52.15 | 52.03 | - | 437,377 |
| Feb 18, 2026 | 50.19 | 52.27 | 49.50 | 52.15 | 52.03 | 4.72% | 1,331,983 |
| Feb 17, 2026 | 50.75 | 51.50 | 48.94 | 49.80 | 49.69 | -5.59% | 554,702 |
| Feb 13, 2026 | 50.79 | 53.19 | 50.33 | 52.75 | 52.63 | 6.44% | 541,251 |
| Feb 12, 2026 | 52.41 | 53.33 | 49.54 | 49.56 | 49.45 | -5.96% | 976,581 |
| Feb 11, 2026 | 52.20 | 52.81 | 50.35 | 52.70 | 52.58 | 3.39% | 570,573 |
| Feb 10, 2026 | 49.97 | 51.28 | 49.50 | 50.97 | 50.85 | 1.80% | 502,010 |
| Feb 9, 2026 | 47.30 | 50.11 | 47.29 | 50.07 | 49.96 | 7.91% | 752,524 |
| Feb 6, 2026 | 45.23 | 46.76 | 45.23 | 46.40 | 46.29 | 5.14% | 692,897 |
| Feb 5, 2026 | 46.32 | 47.80 | 43.84 | 44.13 | 44.03 | -9.37% | 1,083,883 |
| Feb 4, 2026 | 49.30 | 49.32 | 46.68 | 48.69 | 48.58 | 1.46% | 826,917 |
| Feb 3, 2026 | 48.38 | 48.98 | 46.77 | 47.99 | 47.88 | 5.31% | 906,978 |
| Feb 2, 2026 | 44.35 | 46.50 | 44.00 | 45.57 | 45.47 | 3.29% | 697,712 |
| Jan 30, 2026 | 46.88 | 47.50 | 43.62 | 44.12 | 44.02 | -11.10% | 1,152,933 |
| Jan 29, 2026 | 53.48 | 54.02 | 49.16 | 49.63 | 49.52 | -6.57% | 862,716 |
| Jan 28, 2026 | 51.25 | 53.21 | 51.05 | 53.12 | 53.00 | 4.30% | 932,953 |
| Jan 27, 2026 | 51.38 | 52.05 | 49.36 | 50.93 | 50.81 | -1.85% | 666,420 |
| Jan 26, 2026 | 52.03 | 53.74 | 51.55 | 51.89 | 51.77 | 2.57% | 673,563 |
| Jan 23, 2026 | 50.74 | 51.70 | 50.05 | 50.59 | 50.47 | 0.72% | 584,520 |
| Jan 22, 2026 | 48.47 | 51.24 | 48.47 | 50.23 | 50.11 | 3.67% | 791,065 |
| Jan 21, 2026 | 48.29 | 49.24 | 47.65 | 48.45 | 48.34 | 1.38% | 1,323,182 |
| Jan 20, 2026 | 47.65 | 47.98 | 46.50 | 47.79 | 47.68 | 2.82% | 564,748 |
| Jan 19, 2026 | 45.17 | 46.64 | 45.02 | 46.48 | 46.37 | 3.59% | 170,742 |
| Jan 16, 2026 | 45.04 | 45.51 | 43.98 | 44.87 | 44.77 | -0.86% | 299,412 |
| Jan 15, 2026 | 44.21 | 45.49 | 43.53 | 45.26 | 45.16 | 0.76% | 442,753 |
| Jan 14, 2026 | 44.86 | 45.30 | 44.07 | 44.92 | 44.82 | 2.35% | 436,590 |
| Jan 13, 2026 | 43.78 | 44.85 | 43.36 | 43.89 | 43.79 | 0.80% | 571,673 |
| Jan 12, 2026 | 43.31 | 44.93 | 43.10 | 43.54 | 43.44 | 3.10% | 696,352 |
| Jan 9, 2026 | 40.88 | 42.29 | 40.65 | 42.23 | 42.13 | 3.58% | 495,818 |
| Jan 8, 2026 | 40.94 | 41.47 | 39.79 | 40.77 | 40.68 | -2.84% | 759,181 |
| Jan 7, 2026 | 40.25 | 41.97 | 39.99 | 41.96 | 41.86 | 1.45% | 607,248 |
| Jan 6, 2026 | 40.62 | 42.07 | 40.62 | 41.36 | 41.27 | 2.07% | 499,087 |
| Jan 5, 2026 | 39.66 | 41.26 | 39.66 | 40.52 | 40.43 | 4.57% | 621,550 |
| Jan 2, 2026 | 39.60 | 39.60 | 37.19 | 38.75 | 38.66 | -0.39% | 354,806 |
| Dec 31, 2025 | 38.81 | 39.67 | 38.66 | 38.90 | 38.81 | 0.05% | 483,431 |
| Dec 30, 2025 | 38.74 | 39.48 | 38.34 | 38.88 | 38.79 | 2.37% | 551,791 |
| Dec 29, 2025 | 38.19 | 38.82 | 37.80 | 37.98 | 37.89 | -3.92% | 693,302 |
| Dec 24, 2025 | 39.97 | 40.48 | 38.95 | 39.53 | 39.44 | -0.95% | 151,130 |
| Dec 23, 2025 | 40.17 | 40.38 | 39.40 | 39.91 | 39.82 | 0.03% | 376,051 |
| Dec 22, 2025 | 39.94 | 41.35 | 39.76 | 39.90 | 39.81 | 2.10% | 1,077,347 |
| Dec 19, 2025 | 38.64 | 39.42 | 38.49 | 39.08 | 38.99 | 2.60% | 3,857,611 |
| Dec 18, 2025 | 38.11 | 38.50 | 37.43 | 38.09 | 38.00 | -0.21% | 1,233,157 |
| Dec 17, 2025 | 39.18 | 39.25 | 38.10 | 38.17 | 38.08 | -0.99% | 706,444 |
| Dec 16, 2025 | 38.32 | 39.16 | 38.06 | 38.55 | 38.46 | 0.86% | 982,400 |
| Dec 15, 2025 | 38.90 | 38.90 | 37.44 | 38.22 | 38.13 | 0.24% | 711,135 |
| Dec 12, 2025 | 39.37 | 39.75 | 37.62 | 38.13 | 38.04 | -1.60% | 828,228 |
| Dec 11, 2025 | 37.25 | 39.34 | 37.25 | 38.75 | 38.66 | 4.28% | 519,065 |
| Dec 10, 2025 | 36.82 | 37.50 | 35.64 | 37.16 | 37.07 | -0.13% | 598,630 |
| Dec 9, 2025 | 36.06 | 37.30 | 36.06 | 37.21 | 37.12 | 3.59% | 600,664 |
| Dec 8, 2025 | 35.40 | 36.44 | 35.19 | 35.92 | 35.84 | 1.04% | 1,764,665 |
| Dec 5, 2025 | 36.00 | 36.91 | 35.33 | 35.55 | 35.47 | 0.17% | 515,373 |
| Dec 4, 2025 | 34.44 | 35.72 | 34.44 | 35.49 | 35.41 | 1.92% | 379,436 |
| Dec 3, 2025 | 34.81 | 35.39 | 34.40 | 34.82 | 34.74 | 1.31% | 332,415 |
| Dec 2, 2025 | 35.21 | 35.32 | 33.76 | 34.37 | 34.29 | -3.05% | 450,365 |
| Dec 1, 2025 | 36.48 | 36.64 | 35.43 | 35.45 | 35.37 | -1.45% | 408,302 |
| Nov 28, 2025 | 35.38 | 36.18 | 35.37 | 35.97 | 35.89 | 2.60% | 332,796 |
| Nov 27, 2025 | 35.26 | 35.43 | 34.64 | 35.06 | 34.98 | -1.07% | 217,868 |
| Nov 26, 2025 | 33.84 | 35.45 | 33.53 | 35.44 | 35.36 | 5.19% | 743,364 |
| Nov 25, 2025 | 33.01 | 34.47 | 32.46 | 33.69 | 33.61 | 2.09% | 647,609 |
| Nov 24, 2025 | 31.97 | 33.59 | 31.93 | 33.00 | 32.92 | 3.32% | 1,082,774 |
| Nov 21, 2025 | 31.38 | 32.25 | 31.20 | 31.94 | 31.87 | 1.56% | 703,057 |
| Nov 20, 2025 | 33.63 | 33.82 | 31.05 | 31.45 | 31.38 | -5.67% | 651,251 |
| Nov 19, 2025 | 34.28 | 34.47 | 32.54 | 33.34 | 33.26 | -0.95% | 705,348 |
| Nov 18, 2025 | 34.03 | 34.36 | 33.00 | 33.66 | 33.54 | -0.38% | 602,538 |
| Nov 17, 2025 | 34.13 | 34.60 | 33.35 | 33.79 | 33.67 | -1.83% | 545,508 |
| Nov 14, 2025 | 33.51 | 34.72 | 33.07 | 34.42 | 34.30 | -2.22% | 818,997 |
| Nov 13, 2025 | 36.99 | 36.99 | 34.76 | 35.20 | 35.08 | -3.88% | 610,631 |
| Nov 12, 2025 | 34.77 | 36.92 | 34.77 | 36.62 | 36.49 | 5.65% | 790,683 |
| Nov 11, 2025 | 34.63 | 34.85 | 34.02 | 34.66 | 34.54 | 1.46% | 1,173,243 |
| Nov 10, 2025 | 34.35 | 34.73 | 33.70 | 34.16 | 34.04 | 2.89% | 736,717 |
| Nov 7, 2025 | 31.83 | 33.24 | 31.35 | 33.20 | 33.08 | 4.63% | 896,272 |
| Nov 6, 2025 | 32.07 | 32.26 | 31.16 | 31.73 | 31.62 | 2.49% | 879,945 |
| Nov 5, 2025 | 30.00 | 31.33 | 29.52 | 30.96 | 30.85 | 4.03% | 1,069,991 |
| Nov 4, 2025 | 30.51 | 30.76 | 29.74 | 29.76 | 29.65 | -4.28% | 972,039 |
| Nov 3, 2025 | 31.12 | 32.10 | 30.63 | 31.09 | 30.98 | -0.89% | 497,169 |
| Oct 31, 2025 | 31.35 | 31.66 | 30.84 | 31.37 | 31.26 | 0.06% | 1,010,928 |
| Oct 30, 2025 | 30.81 | 31.42 | 30.60 | 31.35 | 31.24 | 2.42% | 1,070,687 |
| Oct 29, 2025 | 31.48 | 31.95 | 30.53 | 30.61 | 30.50 | 0.36% | 1,089,068 |
| Oct 28, 2025 | 30.34 | 30.93 | 29.74 | 30.50 | 30.39 | -1.61% | 1,165,184 |
| Oct 27, 2025 | 31.02 | 31.50 | 30.16 | 31.00 | 30.89 | -3.03% | 926,816 |
| Oct 24, 2025 | 31.74 | 32.71 | 31.68 | 31.97 | 31.86 | -0.87% | 627,065 |
| Oct 23, 2025 | 32.33 | 32.50 | 31.86 | 32.25 | 32.14 | 1.86% | 785,024 |
| Oct 22, 2025 | 29.80 | 32.07 | 29.80 | 31.66 | 31.55 | 2.29% | 918,465 |
| Oct 21, 2025 | 31.05 | 32.05 | 30.20 | 30.95 | 30.84 | -11.09% | 1,063,508 |
| Oct 20, 2025 | 34.72 | 35.86 | 34.43 | 34.81 | 34.69 | 2.50% | 714,616 |
| Oct 17, 2025 | 36.00 | 36.00 | 33.29 | 33.96 | 33.84 | -7.57% | 1,094,302 |
| Oct 16, 2025 | 36.10 | 37.08 | 35.38 | 36.74 | 36.61 | 3.32% | 1,093,234 |
| Oct 15, 2025 | 34.91 | 36.11 | 34.90 | 35.56 | 35.43 | 3.64% | 742,868 |
| Oct 14, 2025 | 33.98 | 35.03 | 33.45 | 34.31 | 34.19 | 3.41% | 1,431,174 |
| Oct 10, 2025 | 32.59 | 33.40 | 32.50 | 33.18 | 33.06 | 1.50% | 880,873 |