OceanaGold Corporation - OGC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36	33.96	33.96	36	33.29	1.09M
October 16, 2025	36.1	36.74	36.74	37.08	35.38	1.09M
October 15, 2025	34.91	35.56	35.56	36.11	34.9	739,668
October 14, 2025	33.98	34.31	34.31	35.03	33.45	1.43M
October 10, 2025	32.59	33.18	33.18	33.4	32.5	880,900
October 09, 2025	33.25	32.69	32.69	33.89	32.05	1.26M
October 08, 2025	32.48	33.07	33.07	33.22	32.04	832,100
October 07, 2025	32.2	31.7	31.7	32.34	31.53	744,500
October 06, 2025	31.45	32.16	32.16	32.63	31.45	616,400
October 03, 2025	30.83	31.01	31.01	31.06	30.6	502,230
October 02, 2025	31.41	30.6	30.6	31.41	29.7	772,700
October 01, 2025	30	30.9	30.9	31.04	29.84	840,600
September 30, 2025	28.86	29.71	29.71	29.9	28.85	945,700
September 29, 2025	29.94	29.67	29.67	30.12	29.36	619,400
September 26, 2025	28.59	29.05	29.05	29.17	28.17	785,400
September 25, 2025	28.63	28.5	28.5	28.78	28.35	530,816
September 24, 2025	29.5	28.3	28.3	29.75	28.26	673,120
September 23, 2025	29.41	29.45	29.45	29.77	29.26	677,927
September 22, 2025	28.14	29.25	29.25	29.25	28.09	1.1M
September 19, 2025	26.8	27.68	27.68	27.79	26.54	6.7M
September 18, 2025	26.94	26.88	26.88	27.19	26.63	807,900
September 17, 2025	26.98	27.03	27.03	27.56	26.92	862,129
September 16, 2025	28.32	27.41	27.41	28.4	26.99	1.76M
September 15, 2025	28	28.04	28.04	28.43	27.95	1.09M
September 12, 2025	28.39	28.19	28.19	28.44	28.09	854,400
September 11, 2025	28.2	28.19	28.19	28.32	27.91	660,705
September 10, 2025	27.36	28.28	28.28	28.32	27.36	669,600
September 09, 2025	27.38	27.3	27.3	27.55	27.02	771,600
September 08, 2025	27.51	27.32	27.32	27.69	27.14	859,743
September 05, 2025	26.4	26.65	26.65	26.85	26.06	869,305
September 04, 2025	25.75	26.05	26.05	26.28	25.55	907,600
September 03, 2025	25.9	26.1	26.1	26.15	25.66	1.15M
September 02, 2025	25.5	25.45	25.45	25.97	24.98	885,200
August 29, 2025	24.49	25.1	25.1	25.14	24.26	746,500
August 28, 2025	24	24.31	24.31	24.57	23.91	945,637
August 27, 2025	23.48	23.98	23.98	23.98	23.32	1.47M
August 26, 2025	23.69	23.65	23.65	24.13	23.52	1.41M
August 25, 2025	23.84	23.77	23.77	23.96	23.68	603,200
August 22, 2025	22.98	23.74	23.74	23.74	22.88	1.19M
August 21, 2025	22.91	23.13	23.13	23.29	22.71	910,500
August 20, 2025	22.61	22.7	22.7	22.85	22.57	1.04M
August 19, 2025	23.69	22.51	22.51	23.69	22.48	569,000
August 18, 2025	23.37	23.52	23.52	23.61	23.2	659,600
August 15, 2025	22.9	23.42	23.42	23.6	22.81	1.11M
August 14, 2025	22.8	22.93	22.93	23.2	22.75	954,041
August 13, 2025	22.98	22.95	22.95	23.34	22.9	1.29M
August 12, 2025	22.62	22.86	22.86	23	22.51	1.43M
August 11, 2025	21.96	22.66	22.66	22.77	21.83	908,400
August 08, 2025	21.88	22.56	22.56	22.87	21.88	1.74M
August 07, 2025	22.24	21.84	21.84	22.68	21.61	1.73M
August 06, 2025	19.4	19.8	19.8	19.84	19.36	1.01M
August 05, 2025	19.1	19.57	19.57	19.74	19.04	949,100
August 01, 2025	19.12	18.91	18.91	19.22	18.74	604,935
July 31, 2025	18.93	18.85	18.85	19	18.52	688,148
July 30, 2025	19.16	18.7	18.7	19.28	18.58	612,700
July 29, 2025	19.45	19.32	19.32	19.52	19.12	869,800
July 28, 2025	19.53	19.25	19.25	19.7	18.97	1M
July 25, 2025	19.37	19.68	19.68	19.8	19.37	419,600
July 24, 2025	19.58	19.74	19.74	19.89	19.34	431,739
July 23, 2025	19.83	19.87	19.87	20.24	19.66	692,049

OceanaGold Corporation (OGC.TO) TSX