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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	19.49	19.88	19.88	20.06	19.29	1.1M
July 21, 2025	19	19.22	19.22	19.43	19	1.12M
July 18, 2025	18.95	18.61	18.61	18.95	18.55	397,714
July 17, 2025	18.6	18.75	18.75	18.78	18.45	556,120
July 16, 2025	19.3	18.95	18.95	19.4	18.74	765,528
July 15, 2025	19.3	19.2	19.2	19.39	18.95	608,100
July 14, 2025	19.46	19.27	19.27	19.81	19.17	852,109
July 11, 2025	19.41	19.53	19.53	19.67	19.33	604,933
July 10, 2025	19.56	19.31	19.31	19.65	19.1	759,845
July 09, 2025	19.38	19.53	19.53	19.8	19.37	988,600
July 08, 2025	20.29	19.36	19.36	20.3	19.19	1.2M
July 07, 2025	19.17	19.89	19.89	19.93	19.01	888,638
July 04, 2025	19.29	19.36	19.36	19.5	19.24	183,400
July 03, 2025	18.92	19.31	19.31	19.33	18.88	467,300
July 02, 2025	19.3	19.18	19.18	19.32	18.87	728,974
June 30, 2025	18.59	19.22	19.22	19.22	18.52	621,900
June 27, 2025	19.08	18.68	18.68	19.46	18.55	762,910
June 26, 2025	19.71	19.68	19.68	19.86	19.5	653,821
June 25, 2025	19.13	19.62	19.62	19.7	19.13	517,335
June 24, 2025	19.92	19.32	19.32	19.96	18.96	947,142
June 23, 2025	20.15	20.45	20.45	20.74	20.01	735,244
June 20, 2025	20.34	20.43	20.43	20.73	20.1	3.69M
June 19, 2025	20.49	20.46	20.46	20.58	20.4	186,744
June 18, 2025	20.61	20.61	20.61	20.82	20.52	538,704
June 17, 2025	20.7	20.61	20.61	20.79	20.49	697,940
June 16, 2025	20.7	20.61	20.61	21.06	20.4	817,049
June 13, 2025	21	21.06	21.06	21.21	20.7	1.06M
June 12, 2025	20.34	20.55	20.55	21.03	20.34	1.06M
June 11, 2025	20.07	20.13	20.13	20.4	19.86	630,873
June 10, 2025	19.92	19.89	19.89	20.34	19.62	698,802
June 09, 2025	19.71	19.83	19.83	19.92	19.59	467,703
June 06, 2025	20.01	19.68	19.68	20.61	19.53	1.06M
June 05, 2025	19.5	19.95	19.95	20.13	19.5	1.12M
June 04, 2025	19.35	19.38	19.38	19.47	19.11	456,767
June 03, 2025	18.78	19.23	19.23	19.35	18.75	543,267
June 02, 2025	18.6	19.14	19.14	19.53	18.6	523,848
May 30, 2025	18	18.33	18.33	18.36	17.94	1.1M
May 29, 2025	18.42	18.12	18.12	18.54	18.06	443,700
May 28, 2025	18.48	18.36	18.36	18.66	18.18	467,600
May 27, 2025	18.18	18.39	18.39	18.63	18.09	636,379
May 26, 2025	17.85	18.21	18.21	18.45	17.76	141,833
May 23, 2025	18.06	18	18	18.42	17.94	680,679
May 22, 2025	17.64	17.7	17.7	17.94	17.49	625,009

OceanaGold Corporation (OGC.TO) TSX