Canada markets closed

OceanaGold Corporation (OGC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.1900-0.0600 (-1.85%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20243.23003.28503.17003.19003.19001,973,511
Apr 18, 20243.28003.33003.23003.25003.25001,771,300
Apr 17, 20243.32003.41003.22003.25003.25001,936,200
Apr 16, 20243.21003.39003.20003.30003.30001,609,000
Apr 15, 20243.34003.34003.19003.28003.28002,023,700
Apr 12, 20243.35003.50003.27003.30003.30004,017,400
Apr 11, 20243.27003.32003.20003.32003.32001,069,100
Apr 10, 20243.27003.32003.16003.18003.18001,646,700
Apr 09, 20243.28003.42003.27003.32003.32002,344,600
Apr 08, 20243.24003.31003.19003.27003.27002,095,600
Apr 05, 20242.95003.22002.95003.21003.21003,415,300
Apr 04, 20243.03003.08002.95002.95002.95003,406,100
Apr 03, 20243.02003.08002.97003.06003.06003,810,000
Apr 02, 20243.05003.06002.96003.02003.02001,754,400
Apr 01, 20243.07003.12003.02003.04003.04001,093,500
Mar 28, 20243.05003.09003.01003.06003.06001,117,500
Mar 27, 20242.93003.04002.90003.03003.03001,054,100
Mar 26, 20242.85002.93002.83002.90002.90002,157,600
Mar 25, 20242.80002.88002.80002.87002.87001,440,500
Mar 22, 20242.80002.84002.77002.80002.80001,710,100
Mar 21, 20242.89002.90002.79002.83002.83001,608,400
Mar 20, 20242.69002.92002.69002.86002.86001,830,100
Mar 19, 20242.68002.75002.68002.72002.7200880,900
Mar 18, 20242.77002.77002.67002.71002.7100897,400
Mar 15, 20242.75002.80002.71002.76002.76002,867,100
Mar 14, 20242.71002.78002.70002.74002.7400867,300
Mar 13, 20242.73002.77002.69002.74002.74001,538,100
Mar 12, 20242.70002.75002.65002.71002.71001,380,500
Mar 11, 20242.74002.77002.70002.75002.75001,811,600
Mar 08, 20242.71002.78002.67002.75002.75001,846,800
Mar 07, 20242.63002.70002.62002.70002.70002,306,800
Mar 06, 20242.66002.66002.60002.63002.63001,962,300
Mar 06, 20240.014 Dividend
Mar 05, 20242.61002.73002.59002.66002.64602,023,700
Mar 04, 20242.45002.60002.43002.58002.56642,861,500
Mar 01, 20242.29002.45002.24002.44002.42722,978,900
Feb 29, 20242.14002.26002.13002.25002.23821,525,100
Feb 28, 20242.18002.19002.08002.10002.08891,873,900
Feb 27, 20242.30002.30002.15002.20002.18842,182,500
Feb 26, 20242.46002.47002.32002.33002.31771,161,900
Feb 23, 20242.58002.59002.45002.45002.43713,161,100
Feb 22, 20242.73002.73002.59002.61002.59631,480,100
Feb 21, 20242.80002.80002.69002.78002.76541,359,000
Feb 20, 20242.78002.82002.75002.78002.76542,367,400
Feb 16, 20242.71002.78002.70002.78002.7654731,600
Feb 15, 20242.69002.73002.66002.71002.69571,450,300
Feb 14, 20242.65002.67002.61002.65002.6361561,500
Feb 13, 20242.63002.66002.58002.61002.59631,443,600
Feb 12, 20242.64002.70002.61002.68002.6659518,600
Feb 09, 20242.68002.69002.60002.64002.62612,344,600
Feb 08, 20242.66002.72002.64002.70002.6858958,600
Feb 07, 20242.68002.70002.64002.68002.6659458,400
Feb 06, 20242.69002.70002.64002.67002.6559693,600
Feb 05, 20242.73002.74002.65002.67002.6559933,000
Feb 02, 20242.76002.79002.68002.77002.75541,202,900
Feb 01, 20242.71002.85002.69002.84002.82511,289,300
Jan 31, 20242.74002.75002.64002.69002.67581,129,400
Jan 30, 20242.72002.75002.66002.72002.7057579,000
Jan 29, 20242.68002.72002.68002.70002.6858600,900
Jan 26, 20242.72002.76002.68002.70002.6858654,700
Jan 25, 20242.69002.76002.64002.72002.70571,045,300
Jan 24, 20242.68002.70002.63002.66002.6460855,800
Jan 23, 20242.60002.68002.60002.67002.65591,115,600
Jan 22, 20242.55002.60002.54002.59002.5764345,000
Jan 19, 20242.54002.58002.50002.57002.5565722,600
Jan 18, 20242.56002.58002.48002.51002.4968425,000
Jan 17, 20242.52002.57002.51002.55002.5366976,000
Jan 16, 20242.59002.59002.52002.55002.5366668,000
Jan 15, 20242.57002.63002.56002.61002.5963190,600
Jan 12, 20242.49002.60002.49002.60002.5863875,900
Jan 11, 20242.51002.51002.43002.45002.4371566,600
Jan 10, 20242.50002.53002.46002.50002.4868465,100
Jan 09, 20242.47002.51002.45002.46002.4471529,800
Jan 08, 20242.50002.54002.47002.48002.4669538,300
Jan 05, 20242.50002.57002.46002.54002.5266789,300
Jan 04, 20242.46002.50002.45002.50002.4868475,200
Jan 03, 20242.47002.49002.40002.46002.4471796,200
Jan 02, 20242.52002.58002.49002.50002.4868684,700
Dec 29, 20232.62002.62002.52002.54002.5266826,600
Dec 28, 20232.69002.69002.60002.63002.6162649,900
Dec 27, 20232.68002.72002.57002.68002.66591,047,500
Dec 22, 20232.69002.78002.68002.69002.6758915,700
Dec 21, 20232.62002.67002.59002.66002.6460647,700
Dec 20, 20232.60002.65002.54002.60002.58631,485,700
Dec 19, 20232.55002.63002.52002.59002.57641,590,000
Dec 18, 20232.49002.54002.44002.54002.52661,821,400
Dec 15, 20232.47002.54002.46002.48002.46693,870,300
Dec 14, 20232.35002.54002.30002.52002.50674,055,900
Dec 13, 20232.18002.29002.14002.28002.26802,502,200
Dec 12, 20232.26002.26002.14002.17002.15861,571,400
Dec 11, 20232.27002.29002.23002.25002.23822,028,800
Dec 08, 20232.30002.35002.29002.30002.28791,406,600
Dec 07, 20232.34002.34002.28002.30002.2879978,400
Dec 06, 20232.35002.38002.31002.31002.2978645,200
Dec 05, 20232.39002.41002.32002.32002.30781,300,400
Dec 04, 20232.43002.45002.37002.40002.38741,198,700
Dec 01, 20232.40002.47002.34002.47002.45702,274,800
Nov 30, 20232.39002.42002.35002.38002.36751,692,900
Nov 29, 20232.48002.51002.43002.45002.4371884,300
Nov 28, 20232.44002.53002.43002.50002.48681,226,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...