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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.17	54.47	54.47	54.82	52.13	1.11M
February 19, 2026	51.6	52.15	52.15	54.25	51.6	437,377
February 18, 2026	50.19	52.15	52.15	52.27	49.5	1.33M
February 17, 2026	50.75	49.8	49.8	51.5	48.94	554,702
February 13, 2026	50.79	52.75	52.75	53.19	50.33	541,300
February 12, 2026	52.41	49.56	49.56	53.33	49.54	976,581
February 11, 2026	52.2	52.7	52.7	52.81	50.35	570,600
February 10, 2026	49.97	50.97	50.97	51.28	49.5	502,010
February 09, 2026	47.3	50.07	50.07	50.11	47.29	752,524
February 06, 2026	45.23	46.4	46.4	46.76	45.23	692,900
February 05, 2026	46.32	44.13	44.13	47.8	43.84	1.08M
February 04, 2026	49.3	48.69	48.69	49.32	46.68	826,917
February 03, 2026	48.38	47.99	47.99	48.98	46.77	907,000
February 02, 2026	44.35	45.57	45.57	46.5	44	697,712
January 30, 2026	46.88	44.12	44.12	47.5	43.62	1.15M
January 29, 2026	53.48	49.63	49.63	54.02	49.16	862,716
January 28, 2026	51.25	53.12	53.12	53.21	51.05	932,953
January 27, 2026	51.38	50.93	50.93	52.05	49.36	666,420
January 26, 2026	52.03	51.89	51.89	53.74	51.55	673,600
January 23, 2026	50.74	50.59	50.59	51.7	50.05	584,520
January 22, 2026	48.47	50.23	50.23	51.24	48.47	791,100
January 21, 2026	48.29	48.45	48.45	49.24	47.65	1.32M
January 20, 2026	47.65	47.79	47.79	47.98	46.5	564,748
January 19, 2026	45.17	46.48	46.48	46.64	45.02	170,742
January 16, 2026	45.04	44.87	44.87	45.51	43.98	297,589
January 15, 2026	44.21	45.26	45.26	45.49	43.53	442,800
January 14, 2026	44.86	44.92	44.92	45.3	44.07	436,590
January 13, 2026	43.78	43.89	43.89	44.85	43.36	571,710
January 12, 2026	43.31	43.54	43.54	44.93	43.1	696,400
January 09, 2026	40.88	42.23	42.23	42.29	40.65	495,818
January 08, 2026	40.94	40.77	40.77	41.47	39.79	759,200
January 07, 2026	40.25	41.96	41.96	41.97	39.99	607,248
January 06, 2026	40.62	41.36	41.36	42.07	40.62	499,100
January 05, 2026	39.66	40.52	40.52	41.26	39.66	621,600
January 02, 2026	39.6	38.75	38.75	39.6	37.19	354,669
December 31, 2025	38.81	38.9	38.9	39.67	38.66	483,431
December 30, 2025	38.74	38.88	38.88	39.48	38.34	551,800
December 29, 2025	38.19	37.98	37.98	38.82	37.8	693,302
December 23, 2025	40.17	39.91	39.91	40.38	39.4	376,251
December 22, 2025	39.94	39.9	39.9	41.35	39.76	1.08M
December 19, 2025	38.64	39.08	39.08	39.42	38.49	3.86M
December 18, 2025	38.11	38.09	38.09	38.5	37.43	1.23M
December 17, 2025	39.18	38.17	38.17	39.25	38.1	706,444
December 16, 2025	38.32	38.55	38.55	39.16	38.06	982,400
December 15, 2025	38.9	38.22	38.22	38.9	37.44	711,135
December 12, 2025	39.37	38.19	38.19	39.75	37.62	475,545
December 11, 2025	37.25	38.75	38.75	39.34	37.25	519,065
December 10, 2025	36.82	37.16	37.16	37.5	35.64	598,630
December 09, 2025	36.06	37.21	37.21	37.3	36.06	600,700
December 08, 2025	35.4	35.92	35.92	36.44	35.19	1.76M
December 05, 2025	36	35.55	35.55	36.91	35.33	515,400
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

OceanaGold Corporation (OGC.TO) TSX