U.S. Markets open in 3 hrs 18 mins

OceanaGold Corporation (OGC.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
4.33+0.01 (+0.23%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 19, 20174.334.454.324.334.335,726,200
May 18, 20174.404.424.244.324.322,809,700
May 17, 20174.584.594.334.434.432,545,800
May 16, 20174.434.534.414.504.501,004,700
May 15, 20174.574.574.324.424.421,497,500
May 12, 20174.514.554.424.494.491,652,100
May 11, 20174.294.474.294.454.451,764,700
May 10, 20174.294.324.224.284.281,881,200
May 09, 20174.284.314.204.244.241,550,700
May 08, 20174.304.344.224.324.321,286,900
May 05, 20174.284.314.204.284.281,886,100
May 04, 20174.454.454.204.234.232,298,000
May 03, 20174.614.754.454.474.473,812,600
May 02, 20174.364.604.324.554.553,092,500
May 01, 20174.434.464.284.374.372,571,400
Apr 28, 20174.394.524.274.454.452,317,300
Apr 27, 20174.224.334.154.304.302,733,000
Apr 26, 20174.114.254.094.204.202,749,900
Apr 25, 20174.154.184.064.134.132,489,000
Apr 24, 20174.304.314.154.154.151,958,200
Apr 21, 20174.424.424.314.374.371,639,600
Apr 20, 20174.354.434.304.414.412,078,500
Apr 19, 20174.304.404.284.354.353,302,300
Apr 18, 20174.374.644.344.394.392,652,400
Apr 17, 20174.494.514.384.424.421,851,700
Apr 13, 20174.635.004.464.484.486,390,400
Apr 12, 20174.374.424.264.394.391,464,300
Apr 11, 20174.334.414.264.394.391,355,300
Apr 10, 20174.204.314.174.274.27804,000
Apr 07, 20174.504.504.244.314.311,586,800
Apr 06, 20174.314.504.264.484.481,812,400
Apr 05, 20174.184.354.114.334.331,413,800
Apr 04, 20174.134.224.094.184.181,065,600
Apr 03, 20173.984.113.964.114.11972,400
Mar 31, 20173.964.083.933.943.941,272,800
Mar 30, 20173.943.993.923.963.96537,500
Mar 29, 20173.934.043.893.993.991,128,700
Mar 28, 20174.144.153.903.933.931,771,200
Mar 27, 20174.184.194.064.164.16820,800
Mar 24, 20174.004.143.974.094.09727,500
Mar 23, 20174.094.103.954.034.03899,100
Mar 22, 20174.164.194.054.084.08888,800
Mar 21, 20174.064.184.044.154.151,073,900
Mar 20, 20174.084.103.984.054.051,106,300
Mar 17, 20174.184.273.974.084.086,353,400
Mar 16, 20174.184.194.064.184.182,166,100
Mar 15, 20173.854.123.804.114.111,787,800
Mar 14, 20173.973.983.803.803.801,902,800
Mar 13, 20174.104.103.953.983.981,946,700
Mar 10, 20173.934.093.884.064.061,661,000
Mar 09, 20173.944.013.883.893.891,939,700
Mar 08, 20173.733.973.723.943.942,943,500
Mar 07, 20173.803.933.763.803.802,332,300
Mar 06, 20173.903.933.773.813.811,913,500
Mar 03, 20173.673.933.663.923.921,822,900
Mar 03, 20170.013 Dividend
Mar 02, 20173.763.853.703.703.703,853,300
Mar 01, 20173.733.843.733.833.836,451,600
Feb 28, 20173.763.903.693.773.773,304,500
Feb 27, 20174.054.093.723.733.732,915,800
Feb 24, 20174.114.134.014.014.011,249,900
Feb 23, 20174.104.134.044.074.071,622,300
Feb 22, 20174.034.073.923.963.963,081,300
Feb 21, 20174.004.063.984.024.023,107,000
Feb 17, 20174.084.144.054.064.062,553,000
Feb 16, 20174.174.204.094.124.124,128,200
Feb 15, 20174.144.224.124.174.173,779,000
Feb 14, 20174.324.384.124.154.153,755,200
Feb 13, 20174.504.504.384.434.43959,800
Feb 10, 20174.414.604.374.564.561,089,200
Feb 09, 20174.404.454.344.414.411,912,200
Feb 08, 20174.464.584.364.414.412,506,400
Feb 07, 20174.384.534.374.494.491,445,400
Feb 06, 20174.414.444.384.434.435,395,400
Feb 03, 20174.294.414.254.364.362,342,200
Feb 02, 20174.154.474.144.354.357,988,200
Feb 01, 20174.534.744.474.654.652,110,300
Jan 31, 20174.504.684.434.524.523,152,800
Jan 30, 20174.364.474.274.434.431,657,400
Jan 27, 20174.324.344.284.314.311,832,200
Jan 26, 20174.204.354.184.334.332,459,900
Jan 25, 20174.184.264.154.264.261,381,100
Jan 24, 20174.204.284.194.254.251,339,600
Jan 23, 20174.284.284.154.204.201,432,100
Jan 20, 20174.054.233.974.174.172,298,500
Jan 19, 20174.054.113.954.004.001,880,700
Jan 18, 20174.114.164.074.104.101,602,600
Jan 17, 20174.174.204.064.104.101,796,000
Jan 16, 20174.084.134.084.114.11734,000
Jan 13, 20174.074.134.054.094.091,852,600
Jan 12, 20174.154.154.044.074.072,383,500
Jan 11, 20174.104.123.954.044.042,199,000
Jan 10, 20174.154.234.094.154.152,446,600
Jan 09, 20174.264.314.164.174.172,121,100
Jan 06, 20174.294.364.144.144.144,138,700
Jan 05, 20174.114.384.104.334.333,029,200
Jan 04, 20174.094.134.014.054.051,688,900
Jan 03, 20173.924.093.924.064.061,965,800
Dec 30, 20164.084.153.883.913.912,165,600
Dec 29, 20163.754.083.754.064.062,571,000
*Close price adjusted for dividends and splits.
Loading more data...