OceanaGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.780 | 5.860 | 5.650 | 5.680 | 16.801 | 1,047,920 |
| 2025-05-12 | 5.810 | 5.870 | 5.630 | 5.740 | 16.978 | 1,446,210 |
| 2025-05-09 | 5.730 | 6.185 | 5.690 | 6.120 | 18.102 | 1,261,366 |
| 2025-05-08 | 5.300 | 5.850 | 5.260 | 5.730 | 16.949 | 994,800 |
| 2025-05-07 | 5.020 | 5.100 | 4.980 | 5.090 | 15.056 | 816,306 |
| 2025-05-06 | 4.880 | 5.150 | 4.800 | 5.140 | 15.203 | 804,975 |
| 2025-05-05 | 4.780 | 4.780 | 4.670 | 4.780 | 14.139 | 586,120 |
| 2025-05-02 | 4.800 | 4.880 | 4.620 | 4.630 | 13.695 | 596,477 |
| 2025-05-01 | 4.750 | 4.800 | 4.690 | 4.750 | 14.050 | 484,837 |
| 2025-04-30 | 4.850 | 4.970 | 4.840 | 4.880 | 14.434 | 562,028 |
| 2025-04-29 | 4.990 | 4.990 | 4.910 | 4.930 | 14.582 | 390,075 |
| 2025-04-28 | 4.950 | 5.010 | 4.890 | 5.000 | 14.789 | 987,848 |
| 2025-04-25 | 4.880 | 5.070 | 4.880 | 4.980 | 14.730 | 455,299 |
| 2025-04-24 | 5.080 | 5.100 | 4.950 | 5.010 | 14.819 | 661,449 |
| 2025-04-23 | 4.940 | 5.060 | 4.890 | 4.990 | 14.760 | 823,701 |
| 2025-04-22 | 5.270 | 5.280 | 5.100 | 5.140 | 15.203 | 720,197 |
| 2025-04-21 | 5.300 | 5.330 | 5.170 | 5.230 | 15.470 | 452,568 |
| 2025-04-17 | 5.250 | 5.260 | 5.155 | 5.220 | 15.440 | 628,618 |
| 2025-04-16 | 5.210 | 5.290 | 5.140 | 5.240 | 15.499 | 725,524 |
| 2025-04-15 | 5.080 | 5.120 | 4.985 | 5.030 | 14.878 | 726,932 |
| 2025-04-14 | 4.930 | 5.120 | 4.795 | 5.050 | 14.937 | 545,284 |
| 2025-04-11 | 4.830 | 5.085 | 4.800 | 4.960 | 14.671 | 1,307,409 |
| 2025-04-10 | 4.610 | 4.790 | 4.610 | 4.700 | 13.902 | 638,087 |
| 2025-04-09 | 4.490 | 4.650 | 4.345 | 4.620 | 13.665 | 1,145,462 |
| 2025-04-08 | 4.600 | 4.620 | 4.300 | 4.350 | 12.867 | 624,922 |
| 2025-04-07 | 4.320 | 4.680 | 4.260 | 4.400 | 13.015 | 821,774 |
| 2025-04-04 | 4.590 | 4.620 | 4.355 | 4.440 | 13.133 | 807,398 |
| 2025-04-03 | 4.500 | 4.800 | 4.430 | 4.690 | 13.872 | 443,568 |
| 2025-04-02 | 4.710 | 4.780 | 4.645 | 4.760 | 14.079 | 337,837 |
| 2025-04-01 | 4.830 | 4.830 | 4.680 | 4.740 | 14.020 | 550,786 |
| 2025-03-31 | 4.760 | 4.820 | 4.590 | 4.800 | 14.198 | 573,378 |
| 2025-03-28 | 4.680 | 4.800 | 4.660 | 4.720 | 13.961 | 783,990 |
| 2025-03-27 | 4.600 | 4.650 | 4.540 | 4.640 | 13.724 | 508,641 |
| 2025-03-26 | 4.550 | 4.600 | 4.490 | 4.510 | 13.340 | 548,640 |
| 2025-03-25 | 4.420 | 4.600 | 4.410 | 4.550 | 13.458 | 903,879 |
| 2025-03-24 | 4.320 | 4.430 | 4.320 | 4.390 | 12.985 | 825,871 |
| 2025-03-21 | 4.290 | 4.350 | 4.280 | 4.300 | 12.719 | 1,883,678 |
| 2025-03-20 | 4.330 | 4.420 | 4.300 | 4.340 | 12.837 | 823,972 |
| 2025-03-19 | 4.360 | 4.400 | 4.240 | 4.380 | 12.955 | 733,838 |
| 2025-03-18 | 4.330 | 4.350 | 4.210 | 4.320 | 12.778 | 1,256,773 |
| 2025-03-17 | 4.050 | 4.240 | 4.050 | 4.220 | 12.482 | 716,920 |
| 2025-03-14 | 4.180 | 4.180 | 4.070 | 4.080 | 12.068 | 564,841 |
| 2025-03-13 | 4.040 | 4.190 | 4.000 | 4.070 | 12.039 | 1,451,147 |
| 2025-03-12 | 3.900 | 4.040 | 3.820 | 4.010 | 11.861 | 798,970 |
| 2025-03-11 | 3.720 | 3.960 | 3.700 | 3.850 | 11.388 | 1,726,433 |
| 2025-03-10 | 3.980 | 3.980 | 3.620 | 3.650 | 10.796 | 2,330,767 |
| 2025-03-07 | 4.010 | 4.170 | 3.920 | 3.930 | 11.624 | 1,066,240 |
| 2025-03-06 | 4.080 | 4.180 | 3.970 | 3.980 | 11.772 | 1,045,993 |
| 2025-03-05 | 3.840 | 4.130 | 3.800 | 4.090 | 12.098 | 1,042,136 |
| 2025-03-04 | 3.830 | 3.855 | 3.680 | 3.830 | 11.287 | 1,053,467 |
| 2025-03-03 | 3.980 | 4.010 | 3.790 | 3.810 | 11.228 | 650,468 |
| 2025-02-28 | 3.850 | 3.920 | 3.800 | 3.880 | 11.435 | 1,272,383 |
| 2025-02-27 | 3.930 | 4.030 | 3.850 | 3.870 | 11.405 | 835,824 |
| 2025-02-26 | 3.750 | 4.000 | 3.720 | 3.980 | 11.729 | 2,642,645 |
| 2025-02-25 | 3.900 | 3.910 | 3.720 | 3.780 | 11.140 | 904,974 |
| 2025-02-24 | 3.990 | 4.000 | 3.810 | 3.880 | 11.435 | 1,385,301 |
| 2025-02-21 | 4.150 | 4.150 | 3.990 | 4.000 | 11.788 | 769,784 |
| 2025-02-20 | 4.220 | 4.300 | 4.060 | 4.140 | 12.201 | 1,726,752 |
| 2025-02-19 | 4.500 | 4.500 | 4.370 | 4.390 | 12.938 | 539,498 |
| 2025-02-18 | 4.530 | 4.570 | 4.480 | 4.500 | 13.262 | 460,391 |
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.