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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.44	35.49	35.49	35.72	34.44	379,436
December 03, 2025	34.81	34.82	34.82	35.39	34.4	332,415
December 02, 2025	35.21	34.37	34.37	35.32	33.76	448,602
December 01, 2025	36.48	35.45	35.45	36.64	35.43	408,302
November 28, 2025	35.38	35.97	35.97	36.18	35.37	332,796
November 27, 2025	35.26	35.06	35.06	35.43	34.64	217,868
November 26, 2025	33.84	35.44	35.44	35.45	33.53	743,400
November 25, 2025	33.01	33.69	33.69	34.47	32.46	647,609
November 24, 2025	31.97	33	33	33.59	31.93	1.08M
November 21, 2025	31.38	31.94	31.94	32.24	31.2	703,057
November 20, 2025	33.63	31.45	31.45	33.82	31.05	649,696
November 19, 2025	34.28	33.34	33.34	34.47	32.54	705,348
November 18, 2025	34.03	33.66	33.66	34.36	33	602,538
November 17, 2025	34.13	33.79	33.79	34.6	33.35	545,508
November 14, 2025	33.51	34.42	34.42	34.72	33.07	817,093
November 13, 2025	36.99	35.2	35.2	36.99	34.76	610,600
November 12, 2025	34.77	36.62	36.62	36.92	34.77	790,700
November 11, 2025	34.63	34.66	34.66	34.85	34.02	1.17M
November 10, 2025	34.35	34.16	34.16	34.73	33.7	736,717
November 07, 2025	31.83	33.2	33.2	33.24	31.35	896,300
November 06, 2025	32.07	31.73	31.73	32.26	31.16	879,945
November 05, 2025	30	30.96	30.96	31.33	29.52	1.07M
November 04, 2025	30.51	29.76	29.76	30.76	29.74	972,039
November 03, 2025	31.12	31.09	31.09	32.1	30.63	497,200
October 31, 2025	31.35	31.37	31.37	31.66	30.84	1.01M
October 30, 2025	30.81	31.35	31.35	31.42	30.6	1.07M
October 29, 2025	31.48	30.61	30.61	31.95	30.53	1.09M
October 28, 2025	30.34	30.5	30.5	30.93	29.74	1.17M
October 27, 2025	31.02	31	31	31.5	30.16	927,216
October 24, 2025	31.74	31.97	31.97	32.71	31.68	627,100
October 23, 2025	32.33	32.25	32.25	32.5	31.86	785,024
October 22, 2025	29.8	31.66	31.66	32.07	29.8	918,858
October 21, 2025	31.05	30.95	30.95	32.05	30.2	1.06M
October 20, 2025	34.72	34.81	34.81	35.86	34.43	714,616
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

OceanaGold Corporation (OGC.TO) TSX