OceanaGold Corporation (TSX:OGC)
Canada
· Delayed Price · Currency is CAD 35.55
+0.06 (0.17%)
At close: Dec 5, 2025
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.91 | 35.33 | 35.55 | 35.55 | 0.17% | 515,373 |
| Dec 4, 2025 | 34.44 | 35.72 | 34.44 | 35.49 | 35.49 | 1.92% | 379,436 |
| Dec 3, 2025 | 34.81 | 35.39 | 34.40 | 34.82 | 34.82 | 1.31% | 332,415 |
| Dec 2, 2025 | 35.21 | 35.32 | 33.76 | 34.37 | 34.37 | -3.05% | 450,365 |
| Dec 1, 2025 | 36.48 | 36.64 | 35.43 | 35.45 | 35.45 | -1.45% | 408,302 |
| Nov 28, 2025 | 35.38 | 36.18 | 35.37 | 35.97 | 35.97 | 2.60% | 332,796 |
| Nov 27, 2025 | 35.26 | 35.43 | 34.64 | 35.06 | 35.06 | -1.07% | 217,868 |
| Nov 26, 2025 | 33.84 | 35.45 | 33.53 | 35.44 | 35.44 | 5.19% | 743,364 |
| Nov 25, 2025 | 33.01 | 34.47 | 32.46 | 33.69 | 33.69 | 2.09% | 647,609 |
| Nov 24, 2025 | 31.97 | 33.59 | 31.93 | 33.00 | 33.00 | 3.32% | 1,082,774 |
| Nov 21, 2025 | 31.38 | 32.25 | 31.20 | 31.94 | 31.94 | 1.56% | 703,057 |
| Nov 20, 2025 | 33.63 | 33.82 | 31.05 | 31.45 | 31.45 | -5.67% | 651,251 |
| Nov 19, 2025 | 34.28 | 34.47 | 32.54 | 33.34 | 33.34 | -0.95% | 705,348 |
| Nov 18, 2025 | 34.03 | 34.36 | 33.00 | 33.66 | 33.62 | -0.38% | 602,538 |
| Nov 17, 2025 | 34.13 | 34.60 | 33.35 | 33.79 | 33.75 | -1.83% | 545,508 |
| Nov 14, 2025 | 33.51 | 34.72 | 33.07 | 34.42 | 34.38 | -2.22% | 818,997 |
| Nov 13, 2025 | 36.99 | 36.99 | 34.76 | 35.20 | 35.16 | -3.88% | 610,631 |
| Nov 12, 2025 | 34.77 | 36.92 | 34.77 | 36.62 | 36.57 | 5.65% | 790,683 |
| Nov 11, 2025 | 34.63 | 34.85 | 34.02 | 34.66 | 34.62 | 1.46% | 1,173,243 |
| Nov 10, 2025 | 34.35 | 34.73 | 33.70 | 34.16 | 34.12 | 2.89% | 736,717 |
| Nov 7, 2025 | 31.83 | 33.24 | 31.35 | 33.20 | 33.16 | 4.63% | 896,272 |
| Nov 6, 2025 | 32.07 | 32.26 | 31.16 | 31.73 | 31.69 | 2.49% | 879,945 |
| Nov 5, 2025 | 30.00 | 31.33 | 29.52 | 30.96 | 30.92 | 4.03% | 1,069,991 |
| Nov 4, 2025 | 30.51 | 30.76 | 29.74 | 29.76 | 29.72 | -4.28% | 972,039 |
| Nov 3, 2025 | 31.12 | 32.10 | 30.63 | 31.09 | 31.05 | -0.89% | 497,169 |
| Oct 31, 2025 | 31.35 | 31.66 | 30.84 | 31.37 | 31.33 | 0.06% | 1,010,928 |
| Oct 30, 2025 | 30.81 | 31.42 | 30.60 | 31.35 | 31.31 | 2.42% | 1,070,687 |
| Oct 29, 2025 | 31.48 | 31.95 | 30.53 | 30.61 | 30.57 | 0.36% | 1,089,068 |
| Oct 28, 2025 | 30.34 | 30.93 | 29.74 | 30.50 | 30.46 | -1.61% | 1,165,184 |
| Oct 27, 2025 | 31.02 | 31.50 | 30.16 | 31.00 | 30.96 | -3.03% | 926,816 |
| Oct 24, 2025 | 31.74 | 32.71 | 31.68 | 31.97 | 31.93 | -0.87% | 627,065 |
| Oct 23, 2025 | 32.33 | 32.50 | 31.86 | 32.25 | 32.21 | 1.86% | 785,024 |
| Oct 22, 2025 | 29.80 | 32.07 | 29.80 | 31.66 | 31.62 | 2.29% | 918,465 |
| Oct 21, 2025 | 31.05 | 32.05 | 30.20 | 30.95 | 30.91 | -11.09% | 1,063,508 |
| Oct 20, 2025 | 34.72 | 35.86 | 34.43 | 34.81 | 34.77 | 2.50% | 714,616 |
| Oct 17, 2025 | 36.00 | 36.00 | 33.29 | 33.96 | 33.92 | -7.57% | 1,094,302 |
| Oct 16, 2025 | 36.10 | 37.08 | 35.38 | 36.74 | 36.69 | 3.32% | 1,093,234 |
| Oct 15, 2025 | 34.91 | 36.11 | 34.90 | 35.56 | 35.52 | 3.64% | 742,868 |
| Oct 14, 2025 | 33.98 | 35.03 | 33.45 | 34.31 | 34.27 | 3.41% | 1,431,174 |
| Oct 10, 2025 | 32.59 | 33.40 | 32.50 | 33.18 | 33.14 | 1.50% | 880,873 |
| Oct 9, 2025 | 33.25 | 33.89 | 32.05 | 32.69 | 32.65 | -1.15% | 1,257,146 |
| Oct 8, 2025 | 32.48 | 33.22 | 32.04 | 33.07 | 33.03 | 4.32% | 832,076 |
| Oct 7, 2025 | 32.20 | 32.34 | 31.53 | 31.70 | 31.66 | -1.43% | 744,495 |
| Oct 6, 2025 | 31.45 | 32.63 | 31.45 | 32.16 | 32.12 | 3.71% | 616,383 |
| Oct 3, 2025 | 30.83 | 31.06 | 30.60 | 31.01 | 30.97 | 1.34% | 502,230 |
| Oct 2, 2025 | 31.41 | 31.41 | 29.70 | 30.60 | 30.56 | -0.97% | 772,672 |
| Oct 1, 2025 | 30.00 | 31.04 | 29.84 | 30.90 | 30.86 | 4.01% | 840,567 |
| Sep 30, 2025 | 28.86 | 29.90 | 28.85 | 29.71 | 29.67 | 0.13% | 945,680 |
| Sep 29, 2025 | 29.94 | 30.12 | 29.36 | 29.67 | 29.63 | 2.13% | 619,370 |
| Sep 26, 2025 | 28.59 | 29.17 | 28.17 | 29.05 | 29.01 | 1.93% | 785,362 |
| Sep 25, 2025 | 28.63 | 28.78 | 28.35 | 28.50 | 28.46 | 0.71% | 530,816 |
| Sep 24, 2025 | 29.50 | 29.75 | 28.26 | 28.30 | 28.26 | -3.90% | 673,120 |
| Sep 23, 2025 | 29.41 | 29.77 | 29.26 | 29.45 | 29.41 | 0.68% | 677,927 |
| Sep 22, 2025 | 28.14 | 29.25 | 28.09 | 29.25 | 29.21 | 5.67% | 1,103,420 |
| Sep 19, 2025 | 26.80 | 27.79 | 26.54 | 27.68 | 27.65 | 2.98% | 6,696,321 |
| Sep 18, 2025 | 26.94 | 27.19 | 26.63 | 26.88 | 26.85 | -0.55% | 807,863 |
| Sep 17, 2025 | 26.98 | 27.56 | 26.92 | 27.03 | 27.00 | -1.39% | 862,129 |
| Sep 16, 2025 | 28.32 | 28.40 | 26.99 | 27.41 | 27.38 | -2.25% | 1,755,661 |
| Sep 15, 2025 | 28.00 | 28.43 | 27.95 | 28.04 | 28.01 | -0.53% | 1,093,977 |
| Sep 12, 2025 | 28.39 | 28.44 | 28.09 | 28.19 | 28.15 | - | 854,356 |
| Sep 11, 2025 | 28.20 | 28.32 | 27.91 | 28.19 | 28.15 | -0.32% | 660,705 |
| Sep 10, 2025 | 27.36 | 28.32 | 27.36 | 28.28 | 28.24 | 3.59% | 669,570 |
| Sep 9, 2025 | 27.38 | 27.55 | 27.02 | 27.30 | 27.27 | -0.07% | 771,587 |
| Sep 8, 2025 | 27.51 | 27.69 | 27.14 | 27.32 | 27.29 | 2.51% | 859,743 |
| Sep 5, 2025 | 26.40 | 26.85 | 26.06 | 26.65 | 26.62 | 2.30% | 869,305 |
| Sep 4, 2025 | 25.75 | 26.28 | 25.55 | 26.05 | 26.02 | -0.19% | 907,555 |
| Sep 3, 2025 | 25.90 | 26.15 | 25.66 | 26.10 | 26.07 | 2.55% | 1,150,957 |
| Sep 2, 2025 | 25.50 | 25.97 | 24.98 | 25.45 | 25.42 | 1.39% | 885,187 |
| Aug 29, 2025 | 24.49 | 25.14 | 24.26 | 25.10 | 25.07 | 3.25% | 746,483 |
| Aug 28, 2025 | 24.00 | 24.57 | 23.91 | 24.31 | 24.28 | 1.38% | 945,637 |
| Aug 27, 2025 | 23.48 | 23.98 | 23.32 | 23.98 | 23.95 | 1.40% | 1,472,461 |
| Aug 26, 2025 | 23.69 | 24.13 | 23.52 | 23.65 | 23.62 | -0.50% | 1,414,470 |
| Aug 25, 2025 | 23.84 | 23.96 | 23.68 | 23.77 | 23.74 | 0.13% | 603,171 |
| Aug 22, 2025 | 22.98 | 23.74 | 22.88 | 23.74 | 23.71 | 2.64% | 1,193,432 |
| Aug 21, 2025 | 22.91 | 23.29 | 22.71 | 23.13 | 23.10 | 1.89% | 910,475 |
| Aug 20, 2025 | 22.61 | 22.85 | 22.57 | 22.70 | 22.67 | 0.84% | 1,039,166 |
| Aug 19, 2025 | 23.69 | 23.69 | 22.48 | 22.51 | 22.44 | -4.29% | 568,969 |
| Aug 18, 2025 | 23.37 | 23.61 | 23.20 | 23.52 | 23.45 | 0.43% | 659,597 |
| Aug 15, 2025 | 22.90 | 23.60 | 22.81 | 23.42 | 23.35 | 2.14% | 1,112,933 |
| Aug 14, 2025 | 22.80 | 23.20 | 22.75 | 22.93 | 22.86 | -0.09% | 954,041 |
| Aug 13, 2025 | 22.98 | 23.34 | 22.90 | 22.95 | 22.88 | 0.39% | 1,291,523 |
| Aug 12, 2025 | 22.62 | 23.00 | 22.51 | 22.86 | 22.79 | 0.88% | 1,426,368 |
| Aug 11, 2025 | 21.96 | 22.77 | 21.83 | 22.66 | 22.59 | 0.44% | 908,353 |
| Aug 8, 2025 | 21.88 | 22.87 | 21.88 | 22.56 | 22.49 | 3.30% | 1,744,590 |
| Aug 7, 2025 | 22.24 | 22.68 | 21.61 | 21.84 | 21.77 | 10.30% | 1,733,315 |
| Aug 6, 2025 | 19.40 | 19.84 | 19.36 | 19.80 | 19.74 | 1.18% | 1,007,384 |
| Aug 5, 2025 | 19.10 | 19.74 | 19.04 | 19.57 | 19.51 | 3.49% | 949,080 |
| Aug 1, 2025 | 19.12 | 19.22 | 18.74 | 18.91 | 18.85 | 0.32% | 604,935 |
| Jul 31, 2025 | 18.93 | 19.00 | 18.52 | 18.85 | 18.79 | 0.80% | 688,148 |
| Jul 30, 2025 | 19.16 | 19.28 | 18.58 | 18.70 | 18.64 | -3.21% | 612,670 |
| Jul 29, 2025 | 19.45 | 19.52 | 19.12 | 19.32 | 19.26 | 0.36% | 869,789 |
| Jul 28, 2025 | 19.53 | 19.70 | 18.97 | 19.25 | 19.19 | -2.18% | 1,001,056 |
| Jul 25, 2025 | 19.37 | 19.80 | 19.37 | 19.68 | 19.62 | -0.30% | 419,551 |
| Jul 24, 2025 | 19.58 | 19.89 | 19.34 | 19.74 | 19.68 | -0.65% | 431,739 |
| Jul 23, 2025 | 19.83 | 20.24 | 19.66 | 19.87 | 19.81 | -0.05% | 692,049 |
| Jul 22, 2025 | 19.49 | 20.06 | 19.29 | 19.88 | 19.82 | 3.43% | 1,100,577 |
| Jul 21, 2025 | 19.00 | 19.43 | 19.00 | 19.22 | 19.16 | 3.28% | 1,151,436 |
| Jul 18, 2025 | 18.95 | 18.95 | 18.55 | 18.61 | 18.55 | -0.75% | 397,714 |
| Jul 17, 2025 | 18.60 | 18.78 | 18.45 | 18.75 | 18.69 | -1.06% | 556,120 |
| Jul 16, 2025 | 19.30 | 19.40 | 18.74 | 18.95 | 18.89 | -1.30% | 765,528 |