OceanaGold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.830	2.890	2.780	2.850	8.237	335,936
2022-04-05	2.900	2.940	2.770	2.780	8.034	721,687
2022-04-04	2.900	2.930	2.805	2.880	8.323	552,072
2022-04-01	2.750	2.920	2.720	2.910	8.410	618,899
2022-03-31	2.760	2.810	2.740	2.770	8.005	463,783
2022-03-30	2.760	2.780	2.700	2.770	8.005	280,423
2022-03-29	2.720	2.765	2.640	2.760	7.977	351,349
2022-03-28	2.800	2.800	2.725	2.750	7.948	290,514
2022-03-25	2.860	2.860	2.805	2.830	8.179	244,803
2022-03-24	2.920	2.920	2.840	2.890	8.352	385,416
2022-03-23	2.850	2.900	2.770	2.900	8.381	563,500
2022-03-22	2.890	2.890	2.800	2.830	8.179	1,060,519
2022-03-21	2.850	2.940	2.840	2.900	8.381	514,052
2022-03-18	2.840	2.900	2.800	2.840	8.208	2,889,764
2022-03-17	2.730	2.900	2.690	2.850	8.237	860,671
2022-03-16	2.750	2.750	2.595	2.650	7.659	1,023,581
2022-03-15	2.640	2.800	2.580	2.760	7.977	1,009,751
2022-03-14	2.750	2.790	2.660	2.670	7.716	1,200,487
2022-03-11	2.670	2.820	2.650	2.780	8.034	929,254
2022-03-10	2.750	2.790	2.680	2.760	7.977	695,095
2022-03-09	2.480	2.765	2.465	2.760	7.977	1,119,647
2022-03-08	2.730	2.900	2.670	2.770	8.005	1,661,902
2022-03-07	2.800	2.815	2.690	2.710	7.832	761,810
2022-03-04	2.640	2.775	2.630	2.760	7.977	692,422
2022-03-03	2.540	2.650	2.530	2.640	7.630	1,168,851
2022-03-02	2.470	2.585	2.470	2.560	7.399	604,027
2022-03-01	2.410	2.570	2.405	2.520	7.283	1,002,664
2022-02-28	2.350	2.410	2.290	2.390	6.907	1,223,719
2022-02-25	2.230	2.320	2.220	2.320	6.705	496,479
2022-02-24	2.350	2.350	2.220	2.250	6.503	953,297
2022-02-23	2.140	2.270	2.130	2.270	6.560	684,884
2022-02-22	2.150	2.180	2.110	2.120	6.127	565,025
2022-02-18	2.220	2.230	2.150	2.150	6.214	464,370
2022-02-17	2.250	2.290	2.210	2.210	6.387	1,084,283
2022-02-16	2.050	2.230	2.050	2.210	6.387	988,729
2022-02-15	2.050	2.075	2.020	2.040	5.896	449,474
2022-02-14	2.100	2.150	2.080	2.100	6.069	685,100
2022-02-11	1.950	2.120	1.950	2.090	6.040	1,923,182
2022-02-10	1.930	1.980	1.915	1.930	5.578	1,187,475
2022-02-09	2.020	2.040	1.920	1.920	5.549	664,316
2022-02-08	2.030	2.050	2.000	2.040	5.896	306,924
2022-02-07	1.990	2.040	1.975	2.030	5.867	647,828
2022-02-04	1.960	2.010	1.940	1.970	5.693	253,003
2022-02-03	1.960	2.010	1.930	1.950	5.636	382,999
2022-02-02	1.970	2.010	1.930	1.980	5.722	375,349
2022-02-01	1.970	1.990	1.900	1.990	5.751	451,001
2022-01-31	1.880	1.960	1.870	1.960	5.665	470,854
2022-01-28	1.840	1.860	1.790	1.860	5.376	467,413
2022-01-27	1.850	1.910	1.840	1.840	5.318	1,158,365
2022-01-26	1.940	2.005	1.870	1.890	5.462	517,051
2022-01-25	1.890	1.985	1.880	1.970	5.693	449,669
2022-01-24	1.950	1.970	1.830	1.940	5.607	734,783
2022-01-21	1.990	1.990	1.930	1.940	5.607	679,840
2022-01-20	2.050	2.050	1.970	1.970	5.693	555,061
2022-01-19	2.020	2.080	1.960	2.050	5.925	1,415,497
2022-01-18	1.980	2.030	1.940	1.970	5.693	482,266
2022-01-17	2.000	2.000	1.960	1.970	5.693	91,422
2022-01-14	2.050	2.050	1.970	1.990	5.751	221,943
2022-01-13	2.060	2.070	2.005	2.030	5.867	228,799
2022-01-12	2.030	2.080	2.000	2.080	6.011	341,836

← NewerPage 20 of 22 · 1,261 trading daysOlder →

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.