Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

OceanaGold Corporation (OGC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9700-0.1200 (-3.88%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20223.11003.14002.93002.97002.97002,610,400
May 26, 20223.00003.23002.99003.09003.09002,289,400
May 25, 20222.92003.02002.92003.01003.01001,554,600
May 24, 20222.79003.01002.75002.96002.96003,235,900
May 20, 20222.79002.79002.71002.75002.75001,569,600
May 19, 20222.72002.85002.71002.76002.76001,498,600
May 18, 20222.69002.69002.57002.65002.65001,357,500
May 17, 20222.65002.74002.64002.70002.7000939,100
May 16, 20222.65002.67002.55002.65002.65002,537,300
May 13, 20222.65002.70002.62002.64002.64002,073,500
May 12, 20222.74002.76002.59002.67002.67002,012,100
May 11, 20222.85002.91002.77002.78002.78001,944,900
May 10, 20222.89002.95002.73002.79002.79002,069,800
May 09, 20223.06003.10002.85002.90002.90002,063,600
May 06, 20223.21003.26003.14003.16003.16001,334,200
May 05, 20223.37003.38003.18003.21003.21001,682,700
May 04, 20223.21003.35003.21003.34003.34001,066,400
May 03, 20223.12003.27003.10003.23003.23001,794,500
May 02, 20223.12003.16003.06003.09003.09001,043,200
Apr 29, 20223.18003.34003.18003.20003.20001,509,200
Apr 28, 20222.95003.15002.88003.13003.13002,597,900
Apr 27, 20223.05003.05002.95002.95002.9500839,700
Apr 26, 20223.08003.13003.00003.07003.0700926,600
Apr 25, 20223.03003.11003.02003.07003.07001,036,200
Apr 22, 20223.12003.18003.06003.15003.15001,072,700
Apr 21, 20223.25003.27003.15003.19003.19001,441,600
Apr 20, 20223.25003.33003.20003.29003.2900963,300
Apr 19, 20223.29003.33003.18003.22003.22001,293,400
Apr 18, 20223.31003.41003.31003.35003.35001,322,000
Apr 14, 20223.28003.33003.23003.30003.30001,696,900
Apr 13, 20223.16003.31003.16003.30003.30002,609,900
Apr 12, 20223.22003.27003.15003.18003.18001,743,800
Apr 11, 20223.09003.23003.06003.16003.16002,207,600
Apr 08, 20223.00003.09002.96003.07003.07002,015,600
Apr 07, 20222.85003.01002.85002.96002.96002,143,400
Apr 06, 20222.83002.89002.78002.85002.85001,007,800
Apr 05, 20222.90002.94002.77002.78002.78002,165,100
Apr 04, 20222.90002.93002.81002.88002.88001,656,200
Apr 01, 20222.75002.92002.72002.91002.91001,856,700
Mar 31, 20222.76002.81002.74002.77002.77001,391,400
Mar 30, 20222.76002.78002.70002.77002.7700841,300
Mar 29, 20222.72002.77002.64002.76002.76001,054,000
Mar 28, 20222.80002.80002.73002.75002.7500871,500
Mar 25, 20222.86002.86002.81002.83002.8300734,400
Mar 24, 20222.92002.92002.84002.89002.89001,156,200
Mar 23, 20222.85002.90002.77002.90002.90001,690,500
Mar 22, 20222.89002.89002.80002.83002.83003,195,800
Mar 21, 20222.85002.94002.84002.90002.90001,542,200
Mar 18, 20222.84002.90002.80002.84002.84008,669,300
Mar 17, 20222.73002.90002.69002.85002.85002,582,000
Mar 16, 20222.75002.75002.60002.65002.65003,070,700
Mar 15, 20222.64002.80002.58002.76002.76003,029,300
Mar 14, 20222.75002.79002.66002.67002.67003,601,500
Mar 11, 20222.67002.82002.65002.78002.78002,787,800
Mar 10, 20222.75002.79002.68002.76002.76002,085,300
Mar 09, 20222.48002.77002.47002.76002.76003,358,900
Mar 08, 20222.73002.90002.67002.77002.77004,985,700
Mar 07, 20222.80002.82002.69002.71002.71002,285,400
Mar 04, 20222.64002.78002.63002.76002.76002,077,300
Mar 03, 20222.54002.65002.53002.64002.64003,506,600
Mar 02, 20222.47002.59002.47002.56002.56001,812,100
Mar 01, 20222.41002.57002.40002.52002.52003,008,000
Feb 28, 20222.35002.41002.29002.39002.39003,671,200
Feb 25, 20222.23002.32002.22002.32002.32001,489,400
Feb 24, 20222.35002.35002.22002.25002.25002,859,900
Feb 23, 20222.14002.27002.13002.27002.27002,054,700
Feb 22, 20222.15002.18002.11002.12002.12001,695,100
Feb 18, 20222.22002.23002.15002.15002.15001,393,100
Feb 17, 20222.25002.29002.21002.21002.21003,252,900
Feb 16, 20222.05002.23002.05002.21002.21002,966,200
Feb 15, 20222.05002.08002.02002.04002.04001,348,400
Feb 14, 20222.10002.15002.08002.10002.10002,055,300
Feb 11, 20221.95002.12001.95002.09002.09005,769,500
Feb 10, 20221.93001.98001.92001.93001.93003,562,400
Feb 09, 20222.02002.04001.92001.92001.92001,992,900
Feb 08, 20222.03002.05002.00002.04002.0400920,800
Feb 07, 20221.99002.04001.98002.03002.03001,943,500
Feb 04, 20221.96002.01001.94001.97001.9700759,000
Feb 03, 20221.96002.01001.93001.95001.95001,149,000
Feb 02, 20221.97002.01001.93001.98001.98001,126,000
Feb 01, 20221.97001.99001.90001.99001.99001,353,000
Jan 31, 20221.88001.96001.87001.96001.96001,412,600
Jan 28, 20221.84001.86001.79001.86001.86001,402,200
Jan 27, 20221.85001.91001.84001.84001.84003,475,100
Jan 26, 20221.94002.01001.87001.89001.89001,551,200
Jan 25, 20221.89001.99001.88001.97001.97001,349,000
Jan 24, 20221.95001.97001.83001.94001.94002,204,400
Jan 21, 20221.99001.99001.93001.94001.94002,039,500
Jan 20, 20222.05002.05001.97001.97001.97001,665,200
Jan 19, 20222.02002.08001.96002.05002.05004,246,500
Jan 18, 20221.98002.03001.94001.97001.97001,446,800
Jan 17, 20222.00002.00001.96001.97001.9700274,300
Jan 14, 20222.05002.05001.97001.99001.9900665,800
Jan 13, 20222.06002.07002.01002.03002.0300686,400
Jan 12, 20222.03002.08002.00002.08002.08001,025,500
Jan 11, 20221.99002.01001.93002.00002.00001,153,500
Jan 10, 20221.95001.99001.93001.99001.9900786,000
Jan 07, 20221.96001.99001.92001.96001.96001,088,100
Jan 06, 20222.05002.07001.94001.94001.94001,322,500
Jan 05, 20222.18002.19002.05002.08002.08001,291,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement