OGC
OceanaGold Corporation
stockNYSE
Market OpenOct 5, 2026 11:09:04 AM EDT
26.75USD-1.328%(-0.36)87,898
26.73Bid30.61Ask3.88SpreadOGC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.89 | 26.90 | 26.59 | 26.75 | -1.328% | 87,898 | 0.000% |
| 2026-10-02 | 27.44 | 27.44 | 26.68 | 27.11 | +0.407% | 444,862 | -1.328% |
| 2026-10-01 | 27.51 | 27.59 | 26.90 | 27.00 | -1.925% | 498,680 | -0.926% |
| 2026-09-30 | 27.90 | 28.21 | 27.49 | 27.53 | -0.578% | 364,552 | -2.833% |
| 2026-09-29 | 27.14 | 27.85 | 27.02 | 27.69 | +2.822% | 872,920 | -3.395% |
| 2026-09-28 | 26.75 | 27.32 | 26.02 | 26.93 | -4.266% | 356,952 | -0.668% |
| 2026-09-25 | 28.20 | 28.49 | 27.64 | 28.13 | +0.464% | 387,662 | -4.906% |
| 2026-09-24 | 27.33 | 28.02 | 26.98 | 28.00 | +0.179% | 608,320 | -4.464% |
| 2026-09-23 | 28.18 | 28.20 | 27.61 | 27.95 | -3.853% | 650,985 | -4.293% |
| 2026-09-22 | 27.96 | 29.12 | 27.77 | 29.07 | +4.007% | 963,766 | -7.981% |
| 2026-09-21 | 28.65 | 28.71 | 27.55 | 27.95 | -1.723% | 723,562 | -4.293% |
| 2026-09-18 | 28.93 | 29.08 | 28.44 | 28.44 | -1.489% | 2,643,813 | -5.942% |
| 2026-09-17 | 29.38 | 29.56 | 28.62 | 28.87 | +1.655% | 581,154 | -7.343% |
| 2026-09-16 | 29.44 | 29.54 | 27.93 | 28.40 | -1.662% | 591,437 | -5.810% |
| 2026-09-15 | 29.44 | 29.44 | 28.38 | 28.88 | -1.702% | 522,050 | -7.375% |
| 2026-09-14 | 29.13 | 29.74 | 28.70 | 29.38 | -2.683% | 1,139,434 | -8.952% |
| 2026-09-11 | 30.65 | 31.07 | 29.91 | 30.19 | +0.600% | 263,619 | -11.395% |
| 2026-09-10 | 29.99 | 30.68 | 29.89 | 30.01 | -3.474% | 289,780 | -10.863% |
| 2026-09-09 | 30.97 | 31.71 | 30.74 | 31.09 | +2.743% | 517,860 | -13.959% |
| 2026-09-08 | 30.86 | 31.16 | 30.17 | 30.26 | -1.143% | 1,014,198 | -11.599% |
| 2026-09-04 | 29.91 | 30.89 | 29.88 | 30.61 | -0.455% | 412,192 | -12.610% |
| 2026-09-03 | 30.08 | 30.76 | 30.05 | 30.75 | +5.706% | 577,100 | -13.008% |
| 2026-09-02 | 28.76 | 29.57 | 28.71 | 29.09 | +3.560% | 515,056 | -8.044% |
| 2026-09-01 | 28.50 | 29.18 | 28.03 | 28.09 | -4.456% | 444,664 | -4.770% |
| 2026-08-31 | 30.01 | 30.01 | 29.00 | 29.40 | -2.228% | 297,056 | -9.014% |
| 2026-08-28 | 31.78 | 31.78 | 29.67 | 30.07 | -4.388% | 459,004 | -11.041% |
| 2026-08-27 | 30.63 | 31.64 | 30.63 | 31.45 | +2.510% | 376,174 | -14.944% |
| 2026-08-26 | 30.73 | 31.09 | 30.51 | 30.68 | -2.043% | 282,245 | -12.810% |
| 2026-08-25 | 30.58 | 31.47 | 30.46 | 31.32 | +0.449% | 372,578 | -14.591% |
| 2026-08-24 | 31.23 | 31.36 | 30.52 | 31.18 | +0.548% | 510,880 | -14.208% |
| 2026-08-21 | 31.68 | 31.90 | 30.76 | 31.01 | +0.944% | 399,701 | -13.738% |
| 2026-08-20 | 29.95 | 30.93 | 29.75 | 30.72 | +1.655% | 728,679 | -12.923% |
| 2026-08-19 | 29.11 | 30.29 | 28.80 | 30.22 | +9.811% | 1,693,187 | -11.482% |
| 2026-08-18 | 29.02 | 29.02 | 27.40 | 27.52 | -6.680% | 591,792 | -2.798% |
| 2026-08-17 | 28.64 | 29.88 | 28.62 | 29.49 | +3.112% | 599,100 | -9.291% |
| 2026-08-14 | 28.83 | 29.33 | 28.54 | 28.60 | +0.563% | 195,474 | -6.469% |
| 2026-08-13 | 28.28 | 28.77 | 28.05 | 28.44 | -1.660% | 521,628 | -5.942% |
| 2026-08-12 | 28.77 | 29.45 | 28.68 | 28.92 | +0.626% | 684,525 | -7.503% |
| 2026-08-11 | 28.59 | 28.89 | 28.39 | 28.74 | +0.771% | 496,337 | -6.924% |
| 2026-08-10 | 27.72 | 28.54 | 27.11 | 28.52 | +1.459% | 527,790 | -6.206% |
| 2026-08-07 | 27.53 | 28.20 | 27.15 | 28.11 | +7.086% | 663,611 | -4.838% |
| 2026-08-06 | 26.11 | 26.83 | 25.90 | 26.25 | -2.271% | 670,612 | +1.905% |
| 2026-08-05 | 26.11 | 27.19 | 26.11 | 26.86 | +7.526% | 730,783 | -0.410% |
| 2026-08-04 | 25.57 | 25.57 | 24.58 | 24.98 | -0.359% | 558,584 | +7.086% |
| 2026-08-03 | 24.20 | 25.20 | 24.15 | 25.07 | +3.896% | 181,765 | +6.701% |
| 2026-07-31 | 24.21 | 24.56 | 23.86 | 24.13 | -3.092% | 597,858 | +10.858% |
| 2026-07-30 | 24.81 | 24.90 | 24.23 | 24.90 | +2.723% | 360,622 | +7.430% |
| 2026-07-29 | 24.36 | 24.85 | 23.74 | 24.24 | +0.539% | 629,731 | +10.355% |
| 2026-07-28 | 23.80 | 24.46 | 23.45 | 24.11 | -0.248% | 443,066 | +10.950% |
| 2026-07-27 | 24.09 | 24.18 | 23.42 | 24.17 | +1.384% | 415,662 | +10.674% |
| 2026-07-24 | 23.58 | 24.20 | 23.41 | 23.84 | +1.274% | 519,037 | +12.206% |
| 2026-07-23 | 24.00 | 24.03 | 23.23 | 23.54 | -4.075% | 330,272 | +13.636% |
| 2026-07-22 | 24.44 | 25.18 | 23.99 | 24.54 | +4.470% | 585,459 | +9.006% |
| 2026-07-21 | 22.71 | 23.49 | 22.62 | 23.49 | +5.906% | 399,031 | +13.878% |
| 2026-07-20 | 22.50 | 22.64 | 22.14 | 22.18 | -1.466% | 319,956 | +20.604% |
| 2026-07-17 | 22.09 | 22.75 | 21.90 | 22.51 | -0.266% | 460,293 | +18.836% |
| 2026-07-16 | 23.25 | 23.26 | 22.13 | 22.57 | -3.876% | 456,150 | +18.520% |
| 2026-07-15 | 23.96 | 23.96 | 22.98 | 23.48 | -0.886% | 555,758 | +13.927% |
| 2026-07-14 | 24.99 | 25.28 | 23.47 | 23.69 | -1.905% | 442,646 | +12.917% |
| 2026-07-13 | 24.61 | 24.68 | 23.89 | 24.15 | -2.621% | 415,909 | +10.766% |
| 2026-07-10 | 24.99 | 24.99 | 24.43 | 24.80 | -0.521% | 182,368 | +7.863% |
| 2026-07-09 | 24.68 | 25.17 | 24.38 | 24.93 | +2.719% | 250,983 | +7.300% |
| 2026-07-08 | 24.00 | 24.51 | 23.56 | 24.27 | -1.181% | 250,967 | +10.218% |
| 2026-07-07 | 25.84 | 25.84 | 24.31 | 24.56 | -4.806% | 254,241 | +8.917% |
| 2026-07-06 | 26.09 | 26.55 | 25.30 | 25.80 | -1.149% | 288,420 | +3.682% |
| 2026-07-02 | 25.78 | 26.44 | 25.52 | 26.10 | +4.317% | 474,759 | +2.490% |
| 2026-07-01 | 24.69 | 26.25 | 24.67 | 25.02 | -0.239% | 215,753 | +6.914% |
| 2026-06-30 | 25.35 | 25.35 | 24.50 | 25.08 | -0.040% | 266,240 | +6.659% |
| 2026-06-29 | 24.78 | 25.28 | 24.16 | 25.09 | +0.966% | 264,815 | +6.616% |
| 2026-06-26 | 24.55 | 25.76 | 24.45 | 24.85 | 0.000% | 573,310 | +7.646% |
| 2026-06-25 | 25.03 | 25.33 | 24.25 | 24.85 | +2.095% | 517,995 | +7.646% |
| 2026-06-24 | 24.23 | 24.79 | 23.57 | 24.34 | -2.679% | 352,406 | +9.901% |
| 2026-06-23 | 24.93 | 25.45 | 24.66 | 25.01 | -4.615% | 490,847 | +6.957% |
| 2026-06-22 | 26.20 | 26.88 | 25.86 | 26.22 | -0.870% | 236,780 | +2.021% |
| 2026-06-18 | 27.55 | 28.30 | 25.82 | 26.45 | -4.236% | 1,843,019 | +1.134% |
| 2026-06-17 | 28.55 | 29.35 | 27.52 | 27.62 | -3.359% | 370,954 | -3.150% |
| 2026-06-16 | 28.38 | 28.69 | 27.76 | 28.58 | +2.548% | 591,686 | -6.403% |
| 2026-06-15 | 27.76 | 28.72 | 27.58 | 27.87 | +6.293% | 841,808 | -4.019% |
| 2026-06-12 | 25.72 | 26.53 | 25.23 | 26.22 | +3.842% | 408,324 | +2.021% |
| 2026-06-11 | 23.91 | 25.53 | 23.68 | 25.25 | +5.121% | 674,996 | +5.941% |
| 2026-06-10 | 24.61 | 25.33 | 23.90 | 24.02 | -4.035% | 382,282 | +11.366% |
| 2026-06-09 | 26.40 | 26.41 | 24.61 | 25.03 | -4.283% | 117,877 | +6.872% |
| 2026-06-08 | 25.73 | 26.64 | 25.70 | 26.15 | +1.553% | 256,896 | +2.294% |
| 2026-06-05 | 28.14 | 28.14 | 25.63 | 25.75 | -8.978% | 296,123 | +3.883% |
| 2026-06-04 | 28.32 | 29.21 | 28.21 | 28.29 | +1.398% | 98,543 | -5.444% |
| 2026-06-03 | 29.00 | 29.00 | 27.65 | 27.90 | -4.124% | 73,172 | -4.122% |
| 2026-06-02 | 28.78 | 29.43 | 28.34 | 29.10 | +1.748% | 83,869 | -8.076% |
| 2026-06-01 | 29.00 | 29.28 | 27.96 | 28.60 | -5.298% | 160,239 | -6.469% |
| 2026-05-29 | 29.35 | 30.46 | 29.27 | 30.20 | +2.966% | 150,895 | -11.424% |
| 2026-05-28 | 29.39 | 29.61 | 28.33 | 29.33 | -0.204% | 294,433 | -8.796% |
| 2026-05-27 | 29.74 | 30.39 | 29.28 | 29.39 | -4.298% | 221,316 | -8.983% |
| 2026-05-26 | 29.82 | 30.93 | 29.82 | 30.71 | +6.079% | 120,595 | -12.895% |
| 2026-05-22 | 29.38 | 29.38 | 28.59 | 28.95 | -1.464% | 173,956 | -7.599% |
| 2026-05-21 | 29.40 | 30.17 | 29.30 | 29.38 | -2.554% | 387,717 | -8.952% |
| 2026-05-20 | 29.70 | 30.49 | 28.99 | 30.15 | +1.447% | 1,780,492 | -11.277% |
| 2026-05-19 | 30.94 | 31.44 | 29.59 | 29.72 | -4.805% | 91,871 | -9.993% |
| 2026-05-18 | 31.85 | 32.36 | 30.63 | 31.22 | -0.605% | 51,507 | -14.318% |
| 2026-05-15 | 32.51 | 32.59 | 30.27 | 31.41 | -6.071% | 233,372 | -14.836% |
| 2026-05-14 | 34.25 | 34.25 | 33.08 | 33.44 | -2.479% | 94,498 | -20.006% |
| 2026-05-13 | 33.84 | 34.76 | 33.60 | 34.29 | +0.469% | 1,442,371 | -21.989% |
| 2026-05-12 | 32.07 | 34.16 | 32.02 | 34.13 | +4.246% | 129,877 | -21.623% |
| 2026-05-11 | 32.18 | 33.70 | 32.12 | 32.74 | +2.601% | 245,344 | -18.296% |
| 2026-05-08 | 30.77 | 32.10 | 30.67 | 31.91 | +5.175% | 198,147 | -16.170% |
| 2026-05-07 | 31.55 | 31.70 | 29.89 | 30.34 | -3.957% | 696,080 | -11.833% |
| 2026-05-06 | 30.22 | 32.05 | 30.22 | 31.59 | +6.831% | 129,950 | -15.321% |
| 2026-05-05 | 30.11 | 30.35 | 29.49 | 29.57 | -1.071% | 157,709 | -9.537% |
| 2026-05-04 | 30.37 | 30.59 | 29.75 | 29.89 | -1.581% | 154,839 | -10.505% |
| 2026-05-01 | 31.00 | 31.20 | 30.06 | 30.37 | -1.652% | 138,417 | -11.920% |
| 2026-04-30 | 30.27 | 31.45 | 30.27 | 30.88 | +2.933% | 181,637 | -13.374% |
| 2026-04-29 | 30.45 | 30.45 | 29.84 | 30.00 | -2.755% | 133,589 | -10.833% |
| 2026-04-28 | 31.74 | 31.74 | 30.53 | 30.85 | -4.371% | 238,065 | -13.290% |
| 2026-04-27 | 32.79 | 32.82 | 32.08 | 32.26 | -1.616% | 479,550 | -17.080% |
| 2026-04-24 | 32.56 | 32.85 | 32.20 | 32.79 | +0.830% | 72,018 | -18.420% |
| 2026-04-23 | 33.69 | 33.78 | 31.88 | 32.52 | -3.986% | 42,586 | -17.743% |
| 2026-04-22 | 34.14 | 34.52 | 33.79 | 33.87 | +1.803% | 91,711 | -21.022% |
| 2026-04-21 | 34.50 | 34.50 | 33.19 | 33.27 | -2.463% | 134,693 | -19.597% |
| 2026-04-20 | 34.77 | 34.77 | 33.18 | 34.11 | -0.901% | 376,482 | -21.577% |
| 2026-04-17 | 34.04 | 35.09 | 34.00 | 34.42 | +3.270% | 311,390 | -22.284% |
| 2026-04-16 | 33.66 | 33.87 | 33.27 | 33.33 | +0.543% | 139,095 | -19.742% |
| 2026-04-15 | 34.77 | 34.77 | 32.95 | 33.15 | -3.409% | 201,127 | -19.306% |
| 2026-04-14 | 34.90 | 35.19 | 34.19 | 34.32 | +0.557% | 118,450 | -22.057% |
| 2026-04-13 | 34.27 | 34.44 | 33.29 | 34.13 | -0.059% | 125,132 | -21.623% |
| 2026-04-10 | 34.34 | 34.81 | 33.82 | 34.15 | +0.530% | 230,384 | -21.669% |
| 2026-04-09 | 34.80 | 34.80 | 33.37 | 33.97 | +2.012% | 449,490 | -21.254% |
| 2026-04-08 | 34.40 | 34.45 | 32.71 | 33.30 | +4.062% | 380,173 | -19.670% |
| 2026-04-07 | 32.00 | 32.82 | 30.99 | 32.00 | 0.000% | 949,680 | -16.406% |