TipRanks
Go Ultimate55% OFF

OceanaGold (OGC) Historical Prices

OGC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.2524.3823.7624.1124.11-4.59%630,5571.09
Oct 29, 202625.3125.5124.7525.2725.27-2.81%267,9400.46
Oct 28, 202625.8226.0425.4126.0026.00+0.15%742,9481.29
Oct 27, 202624.9225.9624.8025.9625.96+4.72%810,2051.42
Oct 26, 202624.9425.2024.2824.7924.79+0.12%820,3741.45
Oct 23, 202625.0025.4824.6024.7624.76-2.02%1,023,5661.84
Oct 22, 202625.8225.8725.0525.2725.27-5.53%502,8710.90
Oct 21, 202626.7426.9026.3426.7526.75+1.33%434,8300.78
Oct 20, 202626.4227.3526.2426.4026.40-1.01%533,4690.96
Oct 19, 202626.8827.1626.3526.6726.67-1.33%417,9660.75
Oct 16, 202626.6627.5426.5827.0327.03+1.43%374,7360.67
Oct 15, 202625.9426.7325.6626.6526.65+4.55%385,6630.69
Oct 14, 202626.1726.4425.1425.4925.49-5.98%391,3810.70
Oct 13, 202627.5527.6026.7027.1127.11-0.77%390,2700.70
Oct 12, 202627.3627.5326.8427.3227.32-1.01%220,0470.39
Oct 09, 202627.2927.6326.7627.6027.60+3.49%606,6391.08
Oct 08, 202626.3927.0826.2926.6726.67+1.10%844,7001.52
Oct 07, 202625.9026.8525.6726.3826.38-1.24%318,3820.58
Oct 06, 202626.7527.0626.2126.7126.71+0.26%423,0600.77
Oct 05, 202627.1827.1826.4526.6426.64-1.73%512,7380.94
Oct 02, 202627.4427.4426.6827.1127.11+0.41%444,8610.82
Oct 01, 202627.5127.5926.9027.0027.00-1.93%497,0820.92
Sep 30, 202627.9028.2127.4927.5327.53-0.58%364,5520.68
Sep 29, 202627.1427.8527.0227.6927.69+2.82%872,9191.66
Sep 28, 202626.7527.3226.0226.9326.93-4.27%356,9520.68
Sep 25, 202628.2028.4927.6528.1328.13+0.46%387,6620.74
Sep 24, 202627.3328.0326.9828.0028.00+0.18%608,3191.18
Sep 23, 202628.1828.2027.6127.9527.95-3.85%650,9851.26
Sep 22, 202627.9629.1227.7829.0729.07+4.01%963,7661.89
Sep 21, 202628.6528.7127.5527.9527.95-1.72%723,5621.44
Sep 18, 202628.9329.0828.4428.4428.44-1.49%2,643,8125.64
Sep 17, 202629.3829.5628.6228.8728.87+1.65%581,1511.25
Sep 16, 202629.4429.5427.9328.4028.40-1.66%591,4361.30
Sep 15, 202629.4429.4428.3828.8828.88-1.70%522,0491.10
Sep 14, 202629.1329.7428.7029.3829.38-2.68%1,139,4332.46
Sep 11, 202630.6531.0729.9130.1930.19+0.60%263,6190.56
Sep 10, 202629.9930.6829.8930.0130.01-3.47%289,7790.61
Sep 09, 202630.9731.7130.7431.0931.09+2.74%517,8591.09
Sep 08, 202630.8631.1630.1730.2630.26-1.14%1,014,1972.16
Sep 07, 202629.9130.8929.8830.6130.61+0.00%00.00
Sep 04, 202629.9130.8929.8830.6130.61-0.46%412,1920.87
Sep 03, 202630.0830.7630.0630.7530.75+5.71%403,1180.86
Sep 02, 202628.7629.5728.7229.0929.09+3.56%515,0551.11
Sep 01, 202628.5029.1828.0328.0928.09-4.46%444,6640.97
Aug 31, 202630.0130.0129.0029.4029.40-2.23%297,0560.65
Aug 28, 202631.7831.7829.6730.0730.07-4.39%458,9901.02
Aug 27, 202630.6331.6430.6331.4531.45+2.51%376,1730.84
Aug 26, 202630.7331.0930.5130.6830.68-2.04%282,2450.63
Aug 25, 202630.5831.4730.4631.3231.32+0.45%372,4930.84
Aug 24, 202631.2431.3630.5231.1831.18+0.55%510,8791.16