NYSE : OGC
OceanaGold Corporation — Price history
Canada
Last price 25.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OceanaGold Corporation (OGC) closed at 24.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.74 | 25.04 | 24.3 | 24.34 | 710,823 | +0.95% |
| 2026-10-30 | 24.25 | 24.38 | 23.76 | 24.11 | 630,568 | -4.59% |
| 2026-10-29 | 25.31 | 25.51 | 24.75 | 25.27 | 268,241 | -2.81% |
| 2026-10-28 | 25.82 | 26.04 | 25.41 | 26 | 742,949 | +0.15% |
| 2026-10-27 | 24.92 | 25.96 | 24.8 | 25.96 | 810,206 | +4.72% |
| 2026-10-26 | 24.94 | 25.195 | 24.28 | 24.79 | 820,387 | +0.12% |
| 2026-10-23 | 25 | 25.48 | 24.6 | 24.76 | 1,023,568 | -2.02% |
| 2026-10-22 | 25.82 | 25.87 | 25.045 | 25.27 | 502,873 | -5.53% |
| 2026-10-21 | 26.74 | 26.895 | 26.34 | 26.75 | 434,830 | +1.33% |
| 2026-10-20 | 26.42 | 27.345 | 26.24 | 26.4 | 533,469 | -1.01% |
| 2026-10-19 | 26.88 | 27.155 | 26.35 | 26.67 | 417,976 | -1.33% |
| 2026-10-16 | 26.66 | 27.54 | 26.575 | 27.03 | 348,078 | +1.43% |
| 2026-10-15 | 25.94 | 26.73 | 25.66 | 26.65 | 373,106 | +4.55% |
| 2026-10-14 | 26.17 | 26.44 | 25.14 | 25.49 | 366,997 | -5.98% |
| 2026-10-13 | 27.55 | 27.6 | 26.7 | 27.11 | 326,492 | -0.77% |
| 2026-10-12 | 27.36 | 27.53 | 26.835 | 27.32 | 219,487 | -1.01% |
| 2026-10-09 | 27.29 | 27.63 | 26.76 | 27.6 | 601,572 | +3.49% |
| 2026-10-08 | 26.39 | 27.075 | 26.29 | 26.67 | 595,122 | +1.10% |
| 2026-10-07 | 25.9 | 26.85 | 25.67 | 26.38 | 313,511 | -1.24% |
| 2026-10-06 | 26.75 | 27.06 | 26.21 | 26.71 | 364,083 | +0.26% |
| 2026-10-05 | 27.18 | 27.18 | 26.445 | 26.64 | 472,297 | -1.73% |
| 2026-10-02 | 27.44 | 27.44 | 26.68 | 27.11 | 444,858 | +0.41% |
| 2026-10-01 | 27.51 | 27.59 | 26.9 | 27 | 463,664 | -1.93% |
| 2026-09-30 | 27.9 | 28.21 | 27.49 | 27.53 | 344,240 | -0.58% |
| 2026-09-29 | 27.14 | 27.85 | 27.02 | 27.69 | 432,220 | +2.82% |
| 2026-09-28 | 26.75 | 27.315 | 26.02 | 26.93 | 344,032 | -4.27% |
| 2026-09-25 | 28.2 | 28.49 | 27.645 | 28.13 | 387,662 | +0.46% |
| 2026-09-24 | 27.33 | 28.025 | 26.975 | 28 | 595,232 | +0.18% |
| 2026-09-23 | 28.18 | 28.2 | 27.61 | 27.95 | 650,984 | -3.85% |
| 2026-09-22 | 27.96 | 29.12 | 27.775 | 29.07 | 461,572 | +4.01% |
| 2026-09-21 | 28.65 | 28.71 | 27.55 | 27.95 | 612,304 | -1.72% |
| 2026-09-18 | 28.93 | 29.08 | 28.44 | 28.44 | 1,923,622 | -1.49% |
| 2026-09-17 | 29.38 | 29.56 | 28.62 | 28.87 | 557,265 | +1.65% |
| 2026-09-16 | 29.44 | 29.54 | 27.93 | 28.4 | 591,436 | -1.66% |
| 2026-09-15 | 29.44 | 29.44 | 28.38 | 28.88 | 451,830 | -1.70% |
| 2026-09-14 | 29.13 | 29.74 | 28.7 | 29.38 | 794,082 | -2.68% |
| 2026-09-11 | 30.65 | 31.07 | 29.91 | 30.19 | 263,619 | +0.60% |
| 2026-09-10 | 29.99 | 30.68 | 29.885 | 30.01 | 275,746 | -3.47% |
| 2026-09-09 | 30.97 | 31.71 | 30.741 | 31.09 | 445,598 | +2.74% |
| 2026-09-08 | 30.86 | 31.16 | 30.17 | 30.26 | 331,579 | -1.14% |
| 2026-09-04 | 29.91 | 30.885 | 29.88 | 30.61 | 412,191 | -0.46% |
| 2026-09-03 | 30.08 | 30.76 | 30.055 | 30.75 | 370,610 | +5.71% |
| 2026-09-02 | 28.76 | 29.57 | 28.715 | 29.09 | 484,571 | +3.56% |
| 2026-09-01 | 28.5 | 29.18 | 28.03 | 28.09 | 419,002 | -4.46% |
| 2026-08-31 | 30.01 | 30.01 | 29 | 29.4 | 243,539 | -2.23% |
| 2026-08-28 | 31.78 | 31.78 | 29.67 | 30.07 | 458,990 | -4.39% |
| 2026-08-27 | 30.63 | 31.64 | 30.63 | 31.45 | 376,173 | +2.51% |
| 2026-08-26 | 30.73 | 31.09 | 30.51 | 30.68 | 248,773 | -2.04% |
| 2026-08-25 | 30.58 | 31.47 | 30.46 | 31.32 | 329,960 | +0.45% |
| 2026-08-24 | 31.235 | 31.36 | 30.52 | 31.18 | 398,923 | +0.55% |
| 2026-08-21 | 31.68 | 31.9 | 30.76 | 31.01 | 362,521 | +0.94% |
| 2026-08-20 | 29.95 | 30.935 | 29.75 | 30.72 | 664,351 | +1.65% |
| 2026-08-19 | 29.11 | 30.29 | 28.8 | 30.22 | 568,084 | +10.17% |
| 2026-08-18 | 29.02 | 29.02 | 27.4 | 27.52 | 574,970 | -6.68% |
| 2026-08-17 | 28.64 | 29.88 | 28.62 | 29.49 | 599,100 | +3.11% |
| 2026-08-14 | 28.83 | 29.33 | 28.54 | 28.6 | 195,474 | +0.56% |
| 2026-08-13 | 28.28 | 28.775 | 28.05 | 28.44 | 521,628 | -1.66% |
| 2026-08-12 | 28.77 | 29.45 | 28.685 | 28.92 | 684,524 | +0.63% |
| 2026-08-11 | 28.59 | 28.885 | 28.39 | 28.74 | 496,336 | +0.77% |
| 2026-08-10 | 27.72 | 28.54 | 27.115 | 28.52 | 527,789 | +1.46% |
| 2026-08-07 | 27.53 | 28.2 | 27.15 | 28.11 | 663,610 | +7.09% |
| 2026-08-06 | 26.11 | 26.83 | 25.9 | 26.25 | 670,611 | -2.27% |
| 2026-08-05 | 26.11 | 27.19 | 26.11 | 26.86 | 730,783 | +7.53% |
| 2026-08-04 | 25.57 | 25.57 | 24.58 | 24.98 | 558,584 | -0.36% |
| 2026-08-03 | 24.2 | 25.2 | 24.15 | 25.07 | 181,765 | +3.90% |
| 2026-07-31 | 24.21 | 24.56 | 23.86 | 24.13 | 597,858 | -3.09% |
| 2026-07-30 | 24.81 | 24.9 | 24.225 | 24.9 | 360,622 | +2.72% |
| 2026-07-29 | 24.36 | 24.85 | 23.74 | 24.24 | 629,731 | +0.54% |
| 2026-07-28 | 23.8 | 24.465 | 23.45 | 24.11 | 443,066 | -0.25% |
| 2026-07-27 | 24.09 | 24.18 | 23.42 | 24.17 | 415,662 | +1.38% |
| 2026-07-24 | 23.58 | 24.195 | 23.41 | 23.84 | 519,036 | +1.27% |
| 2026-07-23 | 24 | 24.03 | 23.235 | 23.54 | 330,272 | -4.07% |
| 2026-07-22 | 24.44 | 25.18 | 23.99 | 24.54 | 585,459 | +4.47% |
| 2026-07-21 | 22.71 | 23.49 | 22.62 | 23.49 | 399,031 | +5.91% |
| 2026-07-20 | 22.5 | 22.64 | 22.135 | 22.18 | 319,955 | -1.47% |
| 2026-07-17 | 22.09 | 22.75 | 21.9 | 22.51 | 460,293 | -0.27% |
| 2026-07-16 | 23.25 | 23.26 | 22.13 | 22.57 | 456,149 | -3.88% |
| 2026-07-15 | 23.96 | 23.96 | 22.98 | 23.48 | 555,758 | -0.89% |
| 2026-07-14 | 24.99 | 25.28 | 23.47 | 23.69 | 442,646 | -1.90% |
| 2026-07-13 | 24.61 | 24.68 | 23.89 | 24.15 | 415,908 | -2.62% |
| 2026-07-10 | 24.99 | 24.99 | 24.43 | 24.8 | 182,367 | -0.52% |
| 2026-07-09 | 24.68 | 25.17 | 24.38 | 24.93 | 250,981 | +2.72% |
| 2026-07-08 | 24 | 24.51 | 23.56 | 24.27 | 250,967 | -1.18% |
| 2026-07-07 | 25.84 | 25.84 | 24.31 | 24.56 | 254,240 | -4.81% |
| 2026-07-06 | 26.09 | 26.55 | 25.295 | 25.8 | 288,419 | -1.15% |
| 2026-07-02 | 25.78 | 26.44 | 25.515 | 26.1 | 474,758 | +4.32% |
| 2026-07-01 | 24.69 | 26.25 | 24.67 | 25.02 | 215,753 | -0.24% |
| 2026-06-30 | 25.35 | 25.35 | 24.5 | 25.08 | 266,240 | -0.04% |
| 2026-06-29 | 24.78 | 25.28 | 24.16 | 25.09 | 264,815 | +0.97% |
| 2026-06-26 | 24.55 | 25.76 | 24.45 | 24.85 | 573,309 | +0.00% |
| 2026-06-25 | 25.03 | 25.33 | 24.25 | 24.85 | 517,993 | +2.10% |
| 2026-06-24 | 24.23 | 24.79 | 23.573 | 24.34 | 352,405 | -2.68% |
| 2026-06-23 | 24.93 | 25.445 | 24.66 | 25.01 | 490,846 | -4.61% |
| 2026-06-22 | 26.2 | 26.88 | 25.86 | 26.22 | 236,779 | -0.87% |
| 2026-06-18 | 27.55 | 28.3 | 25.82 | 26.45 | 1,843,019 | -4.24% |
| 2026-06-17 | 28.55 | 29.35 | 27.52 | 27.62 | 370,954 | -3.36% |
| 2026-06-16 | 28.38 | 28.69 | 27.76 | 28.58 | 591,685 | +2.55% |
| 2026-06-15 | 27.76 | 28.72 | 27.58 | 27.87 | 841,807 | +6.29% |
| 2026-06-12 | 25.72 | 26.53 | 25.23 | 26.22 | 408,324 | +3.84% |
| 2026-06-11 | 23.91 | 25.53 | 23.68 | 25.25 | 674,995 | +5.12% |
| 2026-06-10 | 24.61 | 25.33 | 23.9 | 24.02 | 382,282 | -4.04% |
| 2026-06-09 | 26.4 | 26.41 | 24.605 | 25.03 | 117,877 | -4.28% |
| 2026-06-08 | 25.73 | 26.64 | 25.7 | 26.15 | 256,896 | +1.55% |
| 2026-06-05 | 28.14 | 28.14 | 25.63 | 25.75 | 296,123 | -8.98% |
| 2026-06-04 | 28.32 | 29.21 | 28.21 | 28.29 | 98,543 | +1.40% |
| 2026-06-03 | 29 | 29 | 27.65 | 27.9 | 73,172 | -4.12% |
| 2026-06-02 | 28.78 | 29.43 | 28.34 | 29.1 | 83,868 | +1.75% |
| 2026-06-01 | 29 | 29.28 | 27.96 | 28.6 | 160,238 | -5.30% |
| 2026-05-29 | 29.35 | 30.46 | 29.27 | 30.2 | 150,894 | +2.97% |
| 2026-05-28 | 29.39 | 29.61 | 28.33 | 29.33 | 294,433 | -0.20% |
| 2026-05-27 | 29.74 | 30.39 | 29.28 | 29.39 | 221,315 | -4.30% |
| 2026-05-26 | 29.82 | 30.93 | 29.82 | 30.71 | 120,595 | +6.08% |
| 2026-05-22 | 29.38 | 29.38 | 28.59 | 28.95 | 173,956 | -1.46% |
| 2026-05-21 | 29.4 | 30.17 | 29.3 | 29.38 | 387,717 | -2.55% |
| 2026-05-20 | 29.7 | 30.49 | 28.99 | 30.15 | 1,780,491 | +1.75% |
| 2026-05-19 | 30.94 | 31.44 | 29.59 | 29.72 | 91,870 | -4.80% |
| 2026-05-18 | 31.85 | 32.36 | 30.63 | 31.22 | 51,507 | -0.60% |
| 2026-05-15 | 32.51 | 32.59 | 30.265 | 31.41 | 233,371 | -6.07% |
| 2026-05-14 | 34.25 | 34.25 | 33.08 | 33.44 | 94,497 | -2.48% |
| 2026-05-13 | 33.84 | 34.76 | 33.6 | 34.29 | 1,442,370 | +0.47% |