OceanaGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.21	43.51	41.77	42.09	42.09	-4.25%	714,977
Apr 27, 2026	44.76	44.76	43.61	43.96	43.96	-1.92%	908,868
Apr 24, 2026	45.08	45.08	44.13	44.82	44.82	0.56%	477,050
Apr 23, 2026	45.68	46.33	43.61	44.57	44.57	-3.90%	470,438
Apr 22, 2026	46.37	47.16	46.15	46.38	46.38	2.18%	403,498
Apr 21, 2026	46.35	47.13	45.34	45.39	45.39	-2.62%	701,605
Apr 20, 2026	46.60	47.01	45.40	46.61	46.61	-1.31%	941,931
Apr 17, 2026	46.60	47.93	46.51	47.23	47.23	3.23%	563,709
Apr 16, 2026	45.83	46.45	45.60	45.75	45.75	0.66%	554,305
Apr 15, 2026	47.02	47.06	45.22	45.45	45.45	-3.77%	552,113
Apr 14, 2026	47.77	48.26	47.12	47.23	47.23	0.68%	534,636
Apr 13, 2026	46.58	47.75	46.15	46.91	46.91	-0.42%	480,416
Apr 10, 2026	46.85	47.93	46.76	47.11	47.11	0.96%	632,765
Apr 9, 2026	45.91	47.33	45.91	46.66	46.66	1.52%	864,198
Apr 8, 2026	47.73	48.05	45.18	45.96	45.96	1.14%	1,253,775
Apr 7, 2026	44.29	45.48	43.00	45.44	45.44	2.64%	699,058
Apr 6, 2026	44.58	45.12	44.11	44.27	44.27	-1.23%	589,201
Apr 2, 2026	43.35	45.73	43.35	44.82	44.82	-1.78%	676,684
Apr 1, 2026	45.13	47.03	44.70	45.63	45.63	4.04%	765,001
Mar 31, 2026	42.59	44.14	42.59	43.86	43.86	5.28%	1,095,563
Mar 30, 2026	42.00	42.71	41.10	41.66	41.66	1.81%	753,080
Mar 27, 2026	39.69	42.37	39.32	40.92	40.92	3.00%	2,279,223
Mar 26, 2026	40.89	41.86	39.51	39.73	39.73	-5.90%	970,972
Mar 25, 2026	44.37	44.40	41.88	42.22	42.22	-0.09%	1,231,967
Mar 24, 2026	42.35	42.55	40.90	42.26	42.26	-0.54%	862,467
Mar 23, 2026	40.83	44.25	40.69	42.49	42.49	4.66%	1,478,562
Mar 20, 2026	41.80	42.17	40.00	40.60	40.60	-2.68%	3,390,254
Mar 19, 2026	40.40	42.05	39.42	41.72	41.72	-5.70%	1,828,414
Mar 18, 2026	43.78	45.29	43.02	44.24	44.24	-2.90%	1,241,122
Mar 17, 2026	48.66	48.79	45.05	45.56	45.56	-5.34%	929,746
Mar 16, 2026	47.31	49.55	47.17	48.13	48.13	1.65%	1,363,238
Mar 13, 2026	49.56	50.46	47.29	47.35	47.35	-5.41%	962,626
Mar 12, 2026	50.24	51.29	49.65	50.06	50.06	-1.40%	621,711
Mar 11, 2026	50.47	50.78	48.70	50.77	50.77	-0.76%	545,218
Mar 10, 2026	51.74	52.16	50.56	51.16	51.16	0.47%	649,782
Mar 9, 2026	50.42	50.95	48.63	50.92	50.92	-2.28%	951,488
Mar 6, 2026	49.91	52.24	49.10	52.11	52.11	1.74%	911,841
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