5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
OceanaGold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $26.11 | $26.25 (0.54%) | $26.83 | $25.90 | 670.61 K | $5.90 B |
| 08/05/2026 | $26.11 | $26.86 (2.87%) | $27.19 | $26.11 | 730.80 K | $6.04 B |
| 08/04/2026 | $25.57 | $24.98 (-2.31%) | $25.57 | $24.58 | 558.60 K | $5.62 B |
| 08/03/2026 | $24.20 | $25.07 (3.6%) | $25.20 | $24.15 | 181.77 K | $5.64 B |
| 07/31/2026 | $24.21 | $24.13 (-0.33%) | $24.56 | $23.86 | 597.86 K | $5.37 B |
| 07/30/2026 | $24.81 | $24.90 (0.36%) | $24.90 | $24.23 | 360.62 K | $5.54 B |
| 07/29/2026 | $24.36 | $24.24 (-0.49%) | $24.85 | $23.74 | 629.73 K | $5.39 B |
| 07/28/2026 | $23.80 | $24.11 (1.3%) | $24.47 | $23.45 | 443.07 K | $5.36 B |
| 07/27/2026 | $24.09 | $24.17 (0.33%) | $24.18 | $23.42 | 415.66 K | $5.38 B |
| 07/24/2026 | $23.58 | $23.84 (1.1%) | $24.20 | $23.41 | 519.04 K | $5.30 B |
| 07/23/2026 | $24.00 | $23.54 (-1.92%) | $24.03 | $23.24 | 330.30 K | $5.27 B |
| 07/22/2026 | $24.44 | $24.54 (0.41%) | $25.18 | $23.99 | 585.50 K | $5.49 B |
| 07/21/2026 | $22.71 | $23.49 (3.43%) | $23.49 | $22.62 | 399.03 K | $5.26 B |
| 07/20/2026 | $22.50 | $22.18 (-1.42%) | $22.64 | $22.14 | 319.96 K | $4.96 B |
| 07/17/2026 | $22.09 | $22.51 (1.9%) | $22.75 | $21.90 | 460.30 K | $5.04 B |
| 07/16/2026 | $23.25 | $22.57 (-2.92%) | $23.26 | $22.13 | 456.15 K | $5.05 B |
| 07/15/2026 | $23.96 | $23.48 (-2%) | $23.96 | $22.98 | 555.76 K | $5.25 B |
| 07/14/2026 | $24.99 | $23.69 (-5.2%) | $25.28 | $23.47 | 442.65 K | $5.30 B |
| 07/13/2026 | $24.61 | $24.15 (-1.87%) | $24.68 | $23.89 | 415.91 K | $5.40 B |
| 07/10/2026 | $24.99 | $24.80 (-0.76%) | $24.99 | $24.43 | 182.40 K | $5.55 B |
| 07/09/2026 | $24.68 | $24.93 (1.01%) | $25.17 | $24.38 | 250.98 K | $5.58 B |
| 07/08/2026 | $24.00 | $24.27 (1.12%) | $24.51 | $23.56 | 251.00 K | $5.43 B |
| 07/07/2026 | $25.84 | $24.56 (-4.95%) | $25.84 | $24.31 | 254.24 K | $5.50 B |
| 07/06/2026 | $26.09 | $25.80 (-1.11%) | $26.55 | $25.30 | 288.42 K | $5.77 B |
| 07/02/2026 | $25.78 | $26.10 (1.24%) | $26.44 | $25.52 | 474.76 K | $5.84 B |
| 07/01/2026 | $24.69 | $25.02 (1.34%) | $26.25 | $24.67 | 215.80 K | $5.60 B |
| 06/30/2026 | $25.35 | $25.08 (-1.07%) | $25.35 | $24.50 | 266.24 K | $5.61 B |
| 06/29/2026 | $24.78 | $25.09 (1.25%) | $25.28 | $24.16 | 264.82 K | $5.61 B |
| 06/26/2026 | $24.55 | $24.85 (1.22%) | $25.76 | $24.45 | 573.31 K | $5.56 B |
| 06/25/2026 | $25.03 | $24.85 (-0.72%) | $25.33 | $24.25 | 517.99 K | $5.56 B |
| 06/24/2026 | $24.23 | $24.34 (0.45%) | $24.79 | $23.57 | 352.41 K | $5.45 B |
| 06/23/2026 | $24.93 | $25.01 (0.32%) | $25.45 | $24.66 | 490.85 K | $5.60 B |
| 06/22/2026 | $26.20 | $26.22 (0.08%) | $26.88 | $25.86 | 236.80 K | $5.87 B |
| 06/18/2026 | $27.55 | $26.45 (-3.99%) | $28.30 | $25.82 | 1.84 M | $5.92 B |
| 06/17/2026 | $28.55 | $27.62 (-3.26%) | $29.35 | $27.52 | 370.95 K | $6.18 B |
| 06/16/2026 | $28.38 | $28.58 (0.7%) | $28.69 | $27.76 | 591.70 K | $6.40 B |
| 06/15/2026 | $27.76 | $27.87 (0.4%) | $28.72 | $27.58 | 841.81 K | $6.24 B |
| 06/12/2026 | $25.72 | $26.22 (1.94%) | $26.53 | $25.23 | 408.32 K | $5.87 B |
| 06/11/2026 | $23.91 | $25.25 (5.6%) | $25.53 | $23.68 | 675.00 K | $5.65 B |
| 06/10/2026 | $24.61 | $24.02 (-2.4%) | $25.33 | $23.90 | 382.30 K | $5.37 B |
| 06/09/2026 | $26.40 | $25.03 (-5.19%) | $26.41 | $24.61 | 117.90 K | $5.60 B |
| 06/08/2026 | $25.73 | $26.15 (1.63%) | $26.64 | $25.70 | 256.90 K | $5.85 B |
| 06/05/2026 | $28.14 | $25.75 (-8.49%) | $28.14 | $25.63 | 296.12 K | $5.76 B |
| 06/04/2026 | $28.32 | $28.29 (-0.11%) | $29.21 | $28.21 | 98.54 K | $6.33 B |
| 06/03/2026 | $29.00 | $27.90 (-3.79%) | $29.00 | $27.65 | 73.20 K | $6.24 B |
| 06/02/2026 | $28.78 | $29.10 (1.11%) | $29.43 | $28.34 | 83.87 K | $6.51 B |
| 06/01/2026 | $29.00 | $28.60 (-1.38%) | $29.28 | $27.96 | 160.24 K | $6.40 B |
| 05/29/2026 | $29.35 | $30.20 (2.9%) | $30.46 | $29.27 | 150.90 K | $6.80 B |
| 05/28/2026 | $29.39 | $29.33 (-0.2%) | $29.61 | $28.33 | 294.43 K | $6.60 B |
| 05/27/2026 | $29.74 | $29.39 (-1.18%) | $30.39 | $29.28 | 221.32 K | $6.62 B |
| 05/26/2026 | $29.82 | $30.71 (2.98%) | $30.93 | $29.82 | 120.60 K | $6.91 B |
| 05/22/2026 | $29.38 | $28.95 (-1.46%) | $29.38 | $28.59 | 174.00 K | $6.52 B |
| 05/21/2026 | $29.40 | $29.38 (-0.07%) | $30.17 | $29.30 | 387.72 K | $6.61 B |
| 05/20/2026 | $29.70 | $30.15 (1.52%) | $30.49 | $28.99 | 1.78 M | $6.79 B |
| 05/19/2026 | $30.94 | $29.72 (-3.94%) | $31.44 | $29.59 | 91.90 K | $6.69 B |
| 05/18/2026 | $31.85 | $31.22 (-1.98%) | $32.36 | $30.63 | 51.51 K | $7.03 B |
| 05/15/2026 | $32.51 | $31.41 (-3.38%) | $32.59 | $30.27 | 233.37 K | $7.07 B |
| 05/14/2026 | $34.25 | $33.44 (-2.36%) | $34.25 | $33.08 | 94.50 K | $7.53 B |
| 05/13/2026 | $33.84 | $34.29 (1.33%) | $34.76 | $33.60 | 1.44 M | $7.72 B |
| 05/12/2026 | $32.07 | $34.13 (6.42%) | $34.16 | $32.02 | 129.90 K | $7.68 B |
| 05/11/2026 | $32.18 | $32.74 (1.74%) | $33.70 | $32.12 | 245.34 K | $7.37 B |
| 05/08/2026 | $30.77 | $31.91 (3.7%) | $32.10 | $30.67 | 198.15 K | $7.18 B |
| 05/07/2026 | $31.55 | $30.34 (-3.84%) | $31.70 | $29.89 | 696.10 K | $6.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
