U.S. Markets closed

OceanaGold Corporation (OGC.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.63-0.03 (-0.82%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20173.693.703.633.633.63873,900
Sep 21, 20173.603.723.583.663.661,070,300
Sep 20, 20173.683.723.603.643.641,147,900
Sep 19, 20173.653.743.653.673.671,659,300
Sep 18, 20173.573.663.553.653.651,254,800
Sep 15, 20173.833.843.603.623.623,636,400
Sep 14, 20173.813.883.773.833.831,075,400
Sep 13, 20173.933.933.823.833.83979,200
Sep 12, 20173.923.963.903.933.931,066,500
Sep 11, 20173.894.003.883.943.941,461,800
Sep 08, 20174.084.104.004.014.011,339,000
Sep 07, 20174.044.124.034.104.101,185,200
Sep 06, 20174.064.073.964.004.001,484,500
Sep 05, 20173.924.093.914.084.081,439,600
Sep 01, 20173.893.943.853.893.89748,200
Aug 31, 20173.793.913.783.883.881,306,900
Aug 30, 20173.953.953.793.793.791,023,900
Aug 29, 20174.004.013.913.953.951,624,300
Aug 28, 20173.914.033.863.923.922,023,300
Aug 25, 20173.803.893.773.883.88613,300
Aug 24, 20173.773.813.753.783.78759,600
Aug 23, 20173.763.783.743.783.78425,000
Aug 22, 20173.673.793.653.763.761,165,700
Aug 21, 20173.603.713.593.693.69756,400
Aug 18, 20173.623.643.563.583.581,545,300
Aug 17, 20173.623.623.543.573.57633,700
Aug 16, 20173.533.653.523.613.61684,100
Aug 15, 20173.543.603.503.533.531,422,600
Aug 14, 20173.693.733.563.573.571,414,300
Aug 11, 20173.683.733.663.723.72783,900
Aug 10, 20173.643.683.593.673.671,670,800
Aug 09, 20173.603.713.563.603.601,685,600
Aug 08, 20173.453.553.433.543.542,219,500
Aug 04, 20173.443.473.403.453.451,732,000
Aug 03, 20173.423.503.423.473.471,279,100
Aug 02, 20173.323.463.313.423.421,592,500
Aug 01, 20173.403.433.313.333.331,981,200
Jul 31, 20173.463.523.383.413.411,735,600
Jul 28, 20173.313.423.303.393.391,405,100
Jul 27, 20173.543.543.283.303.302,085,500
Jul 26, 20173.433.503.393.463.461,759,600
Jul 25, 20173.503.513.413.423.422,019,900
Jul 24, 20173.623.623.463.483.481,536,400
Jul 21, 20173.693.703.583.603.60925,900
Jul 20, 20173.643.733.633.663.66950,000
Jul 19, 20173.653.693.603.653.652,072,600
Jul 18, 20173.613.643.593.603.601,052,800
Jul 17, 20173.553.603.533.583.581,564,800
Jul 14, 20173.553.583.503.523.521,227,500
Jul 13, 20173.543.563.463.473.471,834,600
Jul 12, 20173.653.653.553.553.551,509,200
Jul 11, 20173.703.703.583.603.601,829,900
Jul 10, 20173.653.773.653.703.701,699,500
Jul 07, 20173.703.733.633.693.691,530,800
Jul 06, 20173.763.793.683.713.711,697,300
Jul 05, 20173.773.813.723.773.771,368,200
Jul 04, 20173.853.883.773.803.80819,700
Jun 30, 20174.044.043.883.913.911,551,100
Jun 29, 20174.044.094.024.064.061,167,700
Jun 28, 20174.124.144.054.084.083,487,000
Jun 27, 20174.204.204.044.114.113,156,600
Jun 26, 20174.204.234.154.164.161,129,400
Jun 23, 20174.244.304.224.304.301,008,600
Jun 22, 20174.254.254.184.194.191,001,900
Jun 21, 20174.234.294.184.204.201,296,400
Jun 20, 20174.104.224.104.214.211,588,600
Jun 19, 20174.184.194.044.154.152,956,600
Jun 16, 20174.204.294.144.194.1969,804,800
Jun 15, 20174.304.384.194.264.263,961,000
Jun 14, 20174.684.694.294.354.354,352,900
Jun 13, 20174.574.644.504.614.611,889,900
Jun 12, 20174.464.614.454.574.571,963,400
Jun 09, 20174.524.584.464.484.482,931,700
Jun 08, 20174.764.774.454.504.502,898,100
Jun 07, 20174.884.884.704.794.792,141,300
Jun 06, 20174.754.944.714.934.932,289,900
Jun 05, 20174.714.734.584.684.681,541,300
Jun 02, 20174.634.704.574.674.671,603,800
Jun 01, 20174.504.614.484.574.571,741,500
May 31, 20174.534.564.424.554.552,217,400
May 30, 20174.554.564.464.534.531,138,900
May 29, 20174.554.594.484.554.55378,000
May 26, 20174.534.584.474.544.541,370,000
May 25, 20174.334.504.334.484.481,363,200
May 24, 20174.314.384.254.374.371,864,100
May 23, 20174.384.494.324.324.322,156,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...