Dark

OGC
OceanaGold Corporation
stock NYSE

At Close

Aug 18, 2026 3:59:59 PM EDT

27.52USD-6.649%(-1.96)578,340

22.24Bid 33.62Ask 11.38Spread

Pre-market

Aug 17, 2026 9:28:30 AM EDT

28.59USD-0.035%(-0.01)0

After-hours

Aug 18, 2026 4:56:30 PM EDT

28.00USD+1.744%(+0.48)3,481

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	28.6100	28.6100	27.4100	27.5200	-6.680%	578,340	0.000%
2026-08-17	28.6400	29.8800	28.6200	29.4900	+3.112%	599,100	-6.680%
2026-08-14	28.8300	29.3300	28.5400	28.6000	+0.563%	195,474	-3.776%
2026-08-13	28.2800	28.7750	28.0500	28.4400	-1.660%	521,628	-3.235%
2026-08-12	28.7700	29.4500	28.6850	28.9200	+0.626%	684,525	-4.841%
2026-08-11	28.5900	28.8850	28.3900	28.7400	+0.771%	496,337	-4.245%
2026-08-10	27.7200	28.5400	27.1150	28.5200	+1.459%	527,790	-3.506%
2026-08-07	27.5300	28.2000	27.1500	28.1100	+7.086%	663,611	-2.099%
2026-08-06	26.1100	26.8300	25.9000	26.2500	-2.271%	670,612	+4.838%
2026-08-05	26.1100	27.1900	26.1100	26.8600	+7.526%	730,783	+2.457%
2026-08-04	25.5700	25.5700	24.5800	24.9800	-0.359%	558,584	+10.168%
2026-08-03	24.2000	25.2000	24.1500	25.0700	+3.896%	181,765	+9.773%
2026-07-31	24.2100	24.5600	23.8600	24.1300	-3.092%	597,858	+14.049%
2026-07-30	24.8100	24.9000	24.2250	24.9000	+2.723%	360,622	+10.522%
2026-07-29	24.3600	24.8500	23.7400	24.2400	+0.539%	629,731	+13.531%
2026-07-28	23.8000	24.4650	23.4500	24.1100	-0.248%	443,066	+14.144%
2026-07-27	24.0900	24.1800	23.4200	24.1700	+1.384%	415,662	+13.860%
2026-07-24	23.5800	24.1950	23.4100	23.8400	+1.274%	519,037	+15.436%
2026-07-23	24.0000	24.0300	23.2350	23.5400	-4.075%	330,272	+16.907%
2026-07-22	24.4400	25.1800	23.9900	24.5400	+4.470%	585,459	+12.143%
2026-07-21	22.7100	23.4900	22.6200	23.4900	+5.906%	399,031	+17.156%
2026-07-20	22.5000	22.6400	22.1350	22.1800	-1.466%	319,956	+24.076%
2026-07-17	22.0900	22.7500	21.9000	22.5100	-0.266%	460,293	+22.257%
2026-07-16	23.2500	23.2600	22.1300	22.5700	-3.876%	456,150	+21.932%
2026-07-15	23.9600	23.9600	22.9800	23.4800	-0.886%	555,758	+17.206%
2026-07-14	24.9900	25.2800	23.4700	23.6900	-1.905%	442,646	+16.167%
2026-07-13	24.6100	24.6800	23.8900	24.1500	-2.621%	415,909	+13.954%
2026-07-10	24.9900	24.9900	24.4300	24.8000	-0.521%	182,368	+10.968%
2026-07-09	24.6800	25.1700	24.3800	24.9300	+2.719%	250,983	+10.389%
2026-07-08	24.0000	24.5100	23.5601	24.2700	-1.181%	250,967	+13.391%
2026-07-07	25.8400	25.8400	24.3100	24.5600	-4.806%	254,241	+12.052%
2026-07-06	26.0900	26.5500	25.2950	25.8000	-1.149%	288,420	+6.667%
2026-07-02	25.7800	26.4400	25.5150	26.1000	+4.317%	474,759	+5.441%
2026-07-01	24.6900	26.2500	24.6700	25.0200	-0.239%	215,753	+9.992%
2026-06-30	25.3500	25.3500	24.5000	25.0800	-0.040%	266,240	+9.729%
2026-06-29	24.7800	25.2800	24.1600	25.0900	+0.966%	264,815	+9.685%
2026-06-26	24.5500	25.7600	24.4500	24.8500	0.000%	573,310	+10.744%
2026-06-25	25.0300	25.3300	24.2500	24.8500	+2.095%	517,995	+10.744%
2026-06-24	24.2300	24.7900	23.5733	24.3400	-2.679%	352,406	+13.065%
2026-06-23	24.9300	25.4450	24.6600	25.0100	-4.615%	490,847	+10.036%
2026-06-22	26.2000	26.8800	25.8600	26.2200	-0.870%	236,780	+4.958%
2026-06-18	27.5500	28.3000	25.8200	26.4500	-4.236%	1,843,019	+4.045%
2026-06-17	28.5500	29.3500	27.5200	27.6200	-3.359%	370,954	-0.362%
2026-06-16	28.3800	28.6900	27.7600	28.5800	+2.548%	591,686	-3.709%
2026-06-15	27.7600	28.7200	27.5800	27.8700	+6.293%	841,808	-1.256%
2026-06-12	25.7200	26.5300	25.2300	26.2200	+3.842%	408,324	+4.958%
2026-06-11	23.9100	25.5300	23.6801	25.2500	+5.121%	674,996	+8.990%
2026-06-10	24.6100	25.3300	23.9000	24.0200	-4.035%	382,282	+14.571%
2026-06-09	26.4000	26.4100	24.6050	25.0300	-4.283%	117,877	+9.948%
2026-06-08	25.7300	26.6400	25.7000	26.1500	+1.553%	256,896	+5.239%
2026-06-05	28.1400	28.1400	25.6300	25.7500	-8.978%	296,123	+6.874%
2026-06-04	28.3200	29.2100	28.2100	28.2900	+1.398%	98,543	-2.722%
2026-06-03	29.0000	29.0000	27.6500	27.9000	-4.124%	73,172	-1.362%
2026-06-02	28.7800	29.4300	28.3400	29.1000	+1.748%	83,869	-5.430%
2026-06-01	29.0000	29.2800	27.9600	28.6000	-5.298%	160,239	-3.776%
2026-05-29	29.3500	30.4600	29.2700	30.2000	+2.966%	150,895	-8.874%
2026-05-28	29.3900	29.6100	28.3300	29.3300	-0.204%	294,433	-6.171%
2026-05-27	29.7400	30.3900	29.2800	29.3900	-4.298%	221,316	-6.363%
2026-05-26	29.8200	30.9300	29.8200	30.7100	+6.079%	120,595	-10.387%
2026-05-22	29.3800	29.3800	28.5900	28.9500	-1.464%	173,956	-4.940%
2026-05-21	29.4000	30.1700	29.3000	29.3800	-2.554%	387,717	-6.331%
2026-05-20	29.7000	30.4900	28.9900	30.1500	+1.447%	1,780,492	-8.723%
2026-05-19	30.9400	31.4400	29.5900	29.7200	-4.805%	91,871	-7.402%
2026-05-18	31.8500	32.3600	30.6300	31.2200	-0.605%	51,507	-11.851%
2026-05-15	32.5100	32.5900	30.2650	31.4100	-6.071%	233,372	-12.385%
2026-05-14	34.2500	34.2500	33.0800	33.4400	-2.479%	94,498	-17.703%
2026-05-13	33.8400	34.7599	33.6000	34.2900	+0.469%	1,442,371	-19.743%
2026-05-12	32.0700	34.1600	32.0200	34.1300	+4.246%	129,877	-19.367%
2026-05-11	32.1800	33.7000	32.1150	32.7400	+2.601%	245,344	-15.944%
2026-05-08	30.7700	32.1000	30.6700	31.9100	+5.175%	198,147	-13.757%
2026-05-07	31.5500	31.7000	29.8900	30.3400	-3.957%	696,080	-9.295%
2026-05-06	30.2200	32.0500	30.2200	31.5900	+6.831%	129,950	-12.884%
2026-05-05	30.1100	30.3499	29.4900	29.5700	-1.071%	157,709	-6.933%
2026-05-04	30.3700	30.5900	29.7500	29.8900	-1.581%	154,839	-7.929%
2026-05-01	31.0000	31.2000	30.0600	30.3700	-1.652%	138,417	-9.384%
2026-04-30	30.2700	31.4500	30.2700	30.8800	+2.933%	181,637	-10.881%
2026-04-29	30.4500	30.4500	29.8400	30.0000	-2.755%	133,589	-8.267%
2026-04-28	31.7400	31.7400	30.5300	30.8500	-4.371%	238,065	-10.794%
2026-04-27	32.7900	32.8200	32.0800	32.2600	-1.616%	479,550	-14.693%
2026-04-24	32.5600	32.8500	32.2000	32.7900	+0.830%	72,018	-16.072%
2026-04-23	33.6900	33.7800	31.8800	32.5200	-3.986%	42,586	-15.375%
2026-04-22	34.1400	34.5200	33.7901	33.8700	+1.803%	91,711	-18.748%
2026-04-21	34.5000	34.5000	33.1900	33.2700	-2.463%	134,693	-17.283%
2026-04-20	34.7700	34.7700	33.1800	34.1100	-0.901%	376,482	-19.320%
2026-04-17	34.0400	35.0900	34.0000	34.4200	+3.270%	311,390	-20.046%
2026-04-16	33.6600	33.8700	33.2700	33.3300	+0.543%	139,095	-17.432%
2026-04-15	34.7700	34.7700	32.9500	33.1500	-3.409%	201,127	-16.983%
2026-04-14	34.9000	35.1899	34.1937	34.3200	+0.557%	118,450	-19.814%
2026-04-13	34.2700	34.4400	33.2900	34.1300	-0.059%	125,132	-19.367%
2026-04-10	34.3400	34.8110	33.8200	34.1500	+0.530%	230,384	-19.414%
2026-04-09	34.8000	34.8000	33.3700	33.9700	+2.012%	449,490	-18.987%
2026-04-08	34.4000	34.4500	32.7100	33.3000	+4.062%	380,173	-17.357%
2026-04-07	32.0000	32.8200	30.9900	32.0000	0.000%	949,680	-14.000%

.dark-mode .KZznn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZznn6{ color: #333333; background-color: white; border: 2px solid #333333; }OGCOceanaGold Corporationstock NYSE

OGC
OceanaGold Corporation
stock NYSE