OceanaGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.200 | 3.230 | 3.065 | 3.080 | 9.043 | 465,873 |
| 2024-05-28 | 3.190 | 3.250 | 3.165 | 3.240 | 9.512 | 1,476,626 |
| 2024-05-27 | 3.210 | 3.220 | 3.150 | 3.190 | 9.365 | 99,592 |
| 2024-05-24 | 3.060 | 3.190 | 3.035 | 3.180 | 9.336 | 886,464 |
| 2024-05-23 | 3.140 | 3.165 | 3.000 | 3.030 | 8.896 | 915,893 |
| 2024-05-22 | 3.250 | 3.265 | 3.110 | 3.140 | 9.219 | 448,693 |
| 2024-05-21 | 3.260 | 3.310 | 3.240 | 3.290 | 9.659 | 234,711 |
| 2024-05-17 | 3.240 | 3.300 | 3.220 | 3.270 | 9.600 | 509,016 |
| 2024-05-16 | 3.180 | 3.225 | 3.145 | 3.200 | 9.395 | 245,752 |
| 2024-05-15 | 3.180 | 3.220 | 3.120 | 3.220 | 9.454 | 223,699 |
| 2024-05-14 | 3.070 | 3.170 | 3.060 | 3.170 | 9.307 | 289,044 |
| 2024-05-13 | 3.190 | 3.190 | 3.010 | 3.050 | 8.954 | 384,383 |
| 2024-05-10 | 3.230 | 3.260 | 3.180 | 3.200 | 9.395 | 235,969 |
| 2024-05-09 | 3.100 | 3.250 | 3.070 | 3.240 | 9.512 | 856,163 |
| 2024-05-08 | 3.020 | 3.120 | 3.020 | 3.090 | 9.072 | 484,681 |
| 2024-05-07 | 3.060 | 3.100 | 3.020 | 3.040 | 8.925 | 267,455 |
| 2024-05-06 | 2.990 | 3.100 | 2.990 | 3.050 | 8.954 | 236,762 |
| 2024-05-03 | 3.020 | 3.020 | 2.930 | 2.950 | 8.661 | 240,289 |
| 2024-05-02 | 3.040 | 3.080 | 2.975 | 3.000 | 8.808 | 344,989 |
| 2024-05-01 | 2.930 | 3.140 | 2.890 | 3.090 | 9.072 | 656,397 |
| 2024-04-30 | 3.140 | 3.155 | 2.970 | 2.980 | 8.749 | 893,156 |
| 2024-04-29 | 3.210 | 3.265 | 3.170 | 3.240 | 9.512 | 421,969 |
| 2024-04-26 | 3.170 | 3.220 | 3.115 | 3.200 | 9.395 | 452,487 |
| 2024-04-25 | 3.000 | 3.135 | 2.940 | 3.130 | 9.189 | 504,992 |
| 2024-04-24 | 3.050 | 3.120 | 3.020 | 3.030 | 8.896 | 447,990 |
| 2024-04-23 | 2.990 | 3.170 | 2.960 | 3.050 | 8.954 | 900,610 |
| 2024-04-22 | 3.050 | 3.115 | 2.990 | 3.010 | 8.837 | 546,476 |
| 2024-04-19 | 3.230 | 3.285 | 3.170 | 3.190 | 9.365 | 658,112 |
| 2024-04-18 | 3.280 | 3.330 | 3.225 | 3.250 | 9.542 | 590,422 |
| 2024-04-17 | 3.320 | 3.405 | 3.220 | 3.250 | 9.542 | 645,395 |
| 2024-04-16 | 3.210 | 3.390 | 3.200 | 3.300 | 9.688 | 536,318 |
| 2024-04-15 | 3.340 | 3.340 | 3.190 | 3.280 | 9.630 | 674,571 |
| 2024-04-12 | 3.350 | 3.495 | 3.270 | 3.300 | 9.688 | 1,339,125 |
| 2024-04-11 | 3.270 | 3.320 | 3.200 | 3.320 | 9.747 | 356,358 |
| 2024-04-10 | 3.270 | 3.320 | 3.155 | 3.180 | 9.336 | 548,884 |
| 2024-04-09 | 3.280 | 3.420 | 3.270 | 3.320 | 9.747 | 781,535 |
| 2024-04-08 | 3.240 | 3.310 | 3.190 | 3.270 | 9.600 | 698,519 |
| 2024-04-05 | 2.950 | 3.220 | 2.945 | 3.210 | 9.424 | 1,138,437 |
| 2024-04-04 | 3.030 | 3.080 | 2.945 | 2.950 | 8.661 | 1,135,361 |
| 2024-04-03 | 3.020 | 3.080 | 2.970 | 3.060 | 8.984 | 1,269,994 |
| 2024-04-02 | 3.050 | 3.060 | 2.960 | 3.020 | 8.866 | 584,816 |
| 2024-04-01 | 3.070 | 3.120 | 3.020 | 3.040 | 8.925 | 364,511 |
| 2024-03-28 | 3.050 | 3.090 | 3.005 | 3.060 | 8.984 | 372,503 |
| 2024-03-27 | 2.930 | 3.040 | 2.900 | 3.030 | 8.896 | 351,374 |
| 2024-03-26 | 2.850 | 2.930 | 2.830 | 2.900 | 8.514 | 719,190 |
| 2024-03-25 | 2.800 | 2.880 | 2.800 | 2.870 | 8.426 | 480,170 |
| 2024-03-22 | 2.800 | 2.840 | 2.770 | 2.800 | 8.220 | 570,030 |
| 2024-03-21 | 2.890 | 2.900 | 2.790 | 2.830 | 8.309 | 536,122 |
| 2024-03-20 | 2.690 | 2.920 | 2.690 | 2.860 | 8.397 | 610,033 |
| 2024-03-19 | 2.680 | 2.745 | 2.675 | 2.720 | 7.986 | 293,646 |
| 2024-03-18 | 2.770 | 2.770 | 2.665 | 2.710 | 7.956 | 299,141 |
| 2024-03-15 | 2.750 | 2.800 | 2.710 | 2.760 | 8.103 | 955,689 |
| 2024-03-14 | 2.710 | 2.780 | 2.700 | 2.740 | 8.044 | 289,101 |
| 2024-03-13 | 2.730 | 2.770 | 2.690 | 2.740 | 8.044 | 512,691 |
| 2024-03-12 | 2.700 | 2.750 | 2.650 | 2.710 | 7.956 | 460,178 |
| 2024-03-11 | 2.740 | 2.770 | 2.700 | 2.750 | 8.074 | 603,874 |
| 2024-03-08 | 2.710 | 2.775 | 2.670 | 2.750 | 8.074 | 615,611 |
| 2024-03-07 | 2.630 | 2.700 | 2.620 | 2.700 | 7.927 | 768,946 |
| 2024-03-06 | 2.660 | 2.660 | 2.600 | 2.630 | 7.721 | 654,116 |
| 2024-03-05 | 2.610 | 2.730 | 2.590 | 2.660 | 7.768 | 674,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1250 CAD |
| 2026-05-20 | 0.1240 CAD |
| 2026-03-04 | 0.1230 CAD |
| 2025-11-19 | 0.0420 CAD |
| 2025-08-20 | 0.0420 CAD |
| 2025-05-21 | 0.0140 CAD |
| 2025-03-05 | 0.0140 CAD |
| 2024-08-29 | 0.0130 CAD |
| 2024-03-06 | 0.0140 CAD |
| 2023-08-23 | 0.0140 CAD |
| 2023-03-08 | 0.0140 CAD |
| 2019-03-06 | 0.0130 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.