5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
-8.25%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
-18.20%
YEAR-TO-DATE PERFORMANCE
-10.74%
1 YEAR PERFORMANCE
+13.02%
OceanaGold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $25.31 | $25.27 (-0.16%) | $25.51 | $24.75 | 268.24 K | $5.64 B |
| 10/28/2026 | $25.82 | $26.00 (0.7%) | $26.04 | $25.41 | 742.95 K | $5.80 B |
| 10/27/2026 | $24.92 | $25.96 (4.17%) | $25.96 | $24.80 | 810.21 K | $5.79 B |
| 10/26/2026 | $24.94 | $24.79 (-0.6%) | $25.20 | $24.28 | 820.40 K | $5.53 B |
| 10/23/2026 | $25.00 | $24.76 (-0.96%) | $25.48 | $24.60 | 1.02 M | $5.53 B |
| 10/22/2026 | $25.82 | $25.27 (-2.13%) | $25.87 | $25.05 | 502.90 K | $5.64 B |
| 10/21/2026 | $26.74 | $26.75 (0.04%) | $26.90 | $26.34 | 434.83 K | $5.97 B |
| 10/20/2026 | $26.42 | $26.40 (-0.08%) | $27.35 | $26.24 | 533.50 K | $5.89 B |
| 10/19/2026 | $26.88 | $26.67 (-0.78%) | $27.16 | $26.35 | 418.00 K | $5.95 B |
| 10/16/2026 | $26.66 | $27.03 (1.39%) | $27.54 | $26.58 | 374.74 K | $6.03 B |
| 10/15/2026 | $25.94 | $26.65 (2.74%) | $26.73 | $25.66 | 385.66 K | $5.95 B |
| 10/14/2026 | $26.17 | $25.49 (-2.6%) | $26.44 | $25.14 | 391.40 K | $5.69 B |
| 10/13/2026 | $27.55 | $27.11 (-1.6%) | $27.60 | $26.70 | 390.27 K | $6.05 B |
| 10/12/2026 | $27.36 | $27.32 (-0.15%) | $27.53 | $26.84 | 220.05 K | $6.10 B |
| 10/09/2026 | $27.29 | $27.60 (1.14%) | $27.63 | $26.76 | 606.64 K | $6.16 B |
| 10/08/2026 | $26.39 | $26.67 (1.06%) | $27.08 | $26.29 | 844.70 K | $5.95 B |
| 10/07/2026 | $25.90 | $26.38 (1.85%) | $26.85 | $25.67 | 318.40 K | $5.89 B |
| 10/06/2026 | $26.75 | $26.71 (-0.15%) | $27.06 | $26.21 | 423.10 K | $5.96 B |
| 10/05/2026 | $27.18 | $26.64 (-1.99%) | $27.18 | $26.45 | 512.75 K | $5.95 B |
| 10/02/2026 | $27.44 | $27.11 (-1.2%) | $27.44 | $26.68 | 444.90 K | $6.05 B |
| 10/01/2026 | $27.51 | $27.00 (-1.85%) | $27.59 | $26.90 | 498.70 K | $6.03 B |
| 09/30/2026 | $27.90 | $27.53 (-1.33%) | $28.21 | $27.49 | 364.60 K | $6.14 B |
| 09/29/2026 | $27.14 | $27.69 (2.03%) | $27.85 | $27.02 | 872.92 K | $6.18 B |
| 09/28/2026 | $26.75 | $26.93 (0.67%) | $27.32 | $26.02 | 356.95 K | $6.01 B |
| 09/25/2026 | $28.20 | $28.13 (-0.25%) | $28.49 | $27.65 | 387.66 K | $6.28 B |
| 09/24/2026 | $27.33 | $28.00 (2.45%) | $28.03 | $26.98 | 608.32 K | $6.25 B |
| 09/23/2026 | $28.18 | $27.95 (-0.82%) | $28.20 | $27.61 | 651.00 K | $6.24 B |
| 09/22/2026 | $27.96 | $29.07 (3.97%) | $29.12 | $27.78 | 963.80 K | $6.49 B |
| 09/21/2026 | $28.65 | $27.95 (-2.44%) | $28.71 | $27.55 | 723.60 K | $6.24 B |
| 09/18/2026 | $28.93 | $28.44 (-1.69%) | $29.08 | $28.44 | 2.64 M | $6.35 B |
| 09/17/2026 | $29.38 | $28.87 (-1.74%) | $29.56 | $28.62 | 581.20 K | $6.44 B |
| 09/16/2026 | $29.44 | $28.40 (-3.53%) | $29.54 | $27.93 | 591.44 K | $6.34 B |
| 09/15/2026 | $29.44 | $28.88 (-1.9%) | $29.44 | $28.38 | 522.05 K | $6.45 B |
| 09/14/2026 | $29.13 | $29.38 (0.86%) | $29.74 | $28.70 | 1.14 M | $6.56 B |
| 09/11/2026 | $30.65 | $30.19 (-1.5%) | $31.07 | $29.91 | 263.62 K | $6.74 B |
| 09/10/2026 | $29.99 | $30.01 (0.07%) | $30.68 | $29.89 | 289.80 K | $6.70 B |
| 09/09/2026 | $30.97 | $31.09 (0.39%) | $31.71 | $30.74 | 517.90 K | $6.94 B |
| 09/08/2026 | $30.86 | $30.26 (-1.94%) | $31.16 | $30.17 | 1.01 M | $6.75 B |
| 09/04/2026 | $29.91 | $30.61 (2.34%) | $30.89 | $29.88 | 412.20 K | $6.83 B |
| 09/03/2026 | $30.08 | $30.75 (2.23%) | $30.76 | $30.06 | 577.10 K | $6.86 B |
| 09/02/2026 | $28.76 | $29.09 (1.15%) | $29.57 | $28.72 | 515.06 K | $6.49 B |
| 09/01/2026 | $28.50 | $28.09 (-1.44%) | $29.18 | $28.03 | 444.70 K | $6.27 B |
| 08/31/2026 | $30.01 | $29.40 (-2.03%) | $30.01 | $29.00 | 297.10 K | $6.56 B |
| 08/28/2026 | $31.78 | $30.07 (-5.38%) | $31.78 | $29.67 | 459.00 K | $6.71 B |
| 08/27/2026 | $30.63 | $31.45 (2.68%) | $31.64 | $30.63 | 376.20 K | $7.02 B |
| 08/26/2026 | $30.73 | $30.68 (-0.16%) | $31.09 | $30.51 | 282.25 K | $6.85 B |
| 08/25/2026 | $30.58 | $31.32 (2.42%) | $31.47 | $30.46 | 372.58 K | $6.99 B |
| 08/24/2026 | $31.24 | $31.18 (-0.19%) | $31.36 | $30.52 | 510.88 K | $6.96 B |
| 08/21/2026 | $31.68 | $31.01 (-2.11%) | $31.90 | $30.76 | 399.70 K | $6.92 B |
| 08/20/2026 | $29.95 | $30.72 (2.57%) | $30.94 | $29.75 | 728.68 K | $6.86 B |
| 08/19/2026 | $29.11 | $30.22 (3.81%) | $30.29 | $28.80 | 1.69 M | $6.75 B |
| 08/18/2026 | $29.02 | $27.52 (-5.17%) | $29.02 | $27.40 | 591.80 K | $6.14 B |
| 08/17/2026 | $28.64 | $29.49 (2.97%) | $29.88 | $28.62 | 599.10 K | $6.58 B |
| 08/14/2026 | $28.83 | $28.60 (-0.8%) | $29.33 | $28.54 | 195.50 K | $6.38 B |
| 08/13/2026 | $28.28 | $28.44 (0.57%) | $28.78 | $28.05 | 521.63 K | $6.35 B |
| 08/12/2026 | $28.77 | $28.92 (0.52%) | $29.45 | $28.69 | 684.52 K | $6.45 B |
| 08/11/2026 | $28.59 | $28.74 (0.52%) | $28.89 | $28.39 | 496.34 K | $6.41 B |
| 08/10/2026 | $27.72 | $28.52 (2.89%) | $28.54 | $27.12 | 527.80 K | $6.37 B |
| 08/07/2026 | $27.53 | $28.11 (2.11%) | $28.20 | $27.15 | 663.61 K | $6.32 B |
| 08/06/2026 | $26.11 | $26.25 (0.54%) | $26.83 | $25.90 | 670.61 K | $5.90 B |
| 08/05/2026 | $26.11 | $26.86 (2.87%) | $27.19 | $26.11 | 730.80 K | $6.04 B |
| 08/04/2026 | $25.57 | $24.98 (-2.31%) | $25.57 | $24.58 | 558.60 K | $5.62 B |
| 08/03/2026 | $24.20 | $25.07 (3.6%) | $25.20 | $24.15 | 181.77 K | $5.64 B |
| 07/31/2026 | $24.21 | $24.13 (-0.33%) | $24.56 | $23.86 | 597.86 K | $5.37 B |
| 07/30/2026 | $24.81 | $24.90 (0.36%) | $24.90 | $24.23 | 360.62 K | $5.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
