U.S. Markets closed

OceanaGold Corporation (OGC.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.58+0.01 (+0.28%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...