OceanaGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.660 | 4.670 | 4.460 | 4.470 | 13.173 | 384,404 |
| 2025-02-13 | 4.660 | 4.675 | 4.570 | 4.660 | 13.733 | 379,264 |
| 2025-02-12 | 4.540 | 4.660 | 4.505 | 4.590 | 13.527 | 524,603 |
| 2025-02-11 | 4.660 | 4.670 | 4.530 | 4.550 | 13.409 | 400,514 |
| 2025-02-10 | 4.790 | 4.805 | 4.670 | 4.680 | 13.792 | 585,783 |
| 2025-02-07 | 4.510 | 4.700 | 4.440 | 4.690 | 13.822 | 671,037 |
| 2025-02-06 | 4.590 | 4.590 | 4.420 | 4.470 | 13.173 | 238,753 |
| 2025-02-05 | 4.600 | 4.690 | 4.535 | 4.580 | 13.497 | 1,036,100 |
| 2025-02-04 | 4.500 | 4.600 | 4.430 | 4.550 | 13.409 | 603,026 |
| 2025-02-03 | 4.060 | 4.430 | 4.060 | 4.410 | 12.996 | 418,100 |
| 2025-01-31 | 4.380 | 4.430 | 4.330 | 4.340 | 12.790 | 397,363 |
| 2025-01-30 | 4.310 | 4.370 | 4.195 | 4.340 | 12.790 | 354,393 |
| 2025-01-29 | 4.210 | 4.275 | 4.190 | 4.220 | 12.437 | 291,368 |
| 2025-01-28 | 4.160 | 4.285 | 4.150 | 4.200 | 12.378 | 359,388 |
| 2025-01-27 | 4.190 | 4.220 | 4.035 | 4.140 | 12.201 | 340,796 |
| 2025-01-24 | 4.180 | 4.280 | 4.125 | 4.250 | 12.525 | 300,764 |
| 2025-01-23 | 4.160 | 4.250 | 4.080 | 4.110 | 12.112 | 363,386 |
| 2025-01-22 | 4.060 | 4.245 | 4.020 | 4.180 | 12.319 | 480,287 |
| 2025-01-21 | 3.930 | 4.090 | 3.930 | 4.040 | 11.906 | 851,377 |
| 2025-01-20 | 3.910 | 3.980 | 3.870 | 3.980 | 11.729 | 94,763 |
| 2025-01-17 | 3.940 | 3.975 | 3.890 | 3.920 | 11.552 | 552,477 |
| 2025-01-16 | 4.050 | 4.095 | 3.950 | 3.970 | 11.700 | 360,202 |
| 2025-01-15 | 4.120 | 4.130 | 3.945 | 4.050 | 11.936 | 346,746 |
| 2025-01-14 | 3.910 | 4.070 | 3.900 | 4.070 | 11.995 | 424,623 |
| 2025-01-13 | 3.920 | 4.000 | 3.805 | 3.890 | 11.464 | 496,094 |
| 2025-01-10 | 4.170 | 4.180 | 3.960 | 3.980 | 11.729 | 283,450 |
| 2025-01-09 | 4.070 | 4.155 | 4.070 | 4.130 | 12.171 | 91,316 |
| 2025-01-08 | 4.040 | 4.100 | 3.970 | 4.100 | 12.083 | 317,243 |
| 2025-01-07 | 3.960 | 4.110 | 3.910 | 4.020 | 11.847 | 459,697 |
| 2025-01-06 | 4.010 | 4.030 | 3.900 | 3.920 | 11.552 | 336,910 |
| 2025-01-03 | 4.080 | 4.090 | 3.995 | 4.030 | 11.877 | 347,074 |
| 2025-01-02 | 4.000 | 4.125 | 4.000 | 4.110 | 12.112 | 221,965 |
| 2024-12-31 | 3.880 | 3.995 | 3.880 | 3.980 | 11.729 | 93,134 |
| 2024-12-30 | 3.960 | 3.970 | 3.855 | 3.910 | 11.523 | 238,246 |
| 2024-12-27 | 3.940 | 4.030 | 3.900 | 4.020 | 11.847 | 175,161 |
| 2024-12-24 | 4.040 | 4.040 | 3.960 | 3.970 | 11.700 | 75,112 |
| 2024-12-23 | 3.980 | 4.060 | 3.955 | 4.010 | 11.818 | 226,918 |
| 2024-12-20 | 3.930 | 4.050 | 3.910 | 4.010 | 11.818 | 2,010,043 |
| 2024-12-19 | 3.910 | 3.980 | 3.820 | 3.930 | 11.582 | 432,302 |
| 2024-12-18 | 4.010 | 4.090 | 3.890 | 3.950 | 11.641 | 737,243 |
| 2024-12-17 | 4.010 | 4.080 | 3.965 | 4.050 | 11.936 | 530,590 |
| 2024-12-16 | 4.070 | 4.140 | 4.015 | 4.060 | 11.965 | 361,207 |
| 2024-12-13 | 4.220 | 4.280 | 4.025 | 4.080 | 12.024 | 426,137 |
| 2024-12-12 | 4.390 | 4.490 | 4.265 | 4.310 | 12.702 | 384,917 |
| 2024-12-11 | 4.460 | 4.530 | 4.430 | 4.460 | 13.144 | 426,056 |
| 2024-12-10 | 4.510 | 4.510 | 4.415 | 4.460 | 13.144 | 332,722 |
| 2024-12-09 | 4.430 | 4.530 | 4.430 | 4.450 | 13.114 | 778,546 |
| 2024-12-06 | 4.440 | 4.455 | 4.325 | 4.410 | 12.996 | 237,735 |
| 2024-12-05 | 4.460 | 4.530 | 4.370 | 4.440 | 13.085 | 457,195 |
| 2024-12-04 | 4.480 | 4.520 | 4.425 | 4.450 | 13.114 | 308,584 |
| 2024-12-03 | 4.500 | 4.575 | 4.410 | 4.470 | 13.173 | 663,974 |
| 2024-12-02 | 4.390 | 4.530 | 4.320 | 4.490 | 13.232 | 416,451 |
| 2024-11-29 | 4.370 | 4.450 | 4.340 | 4.420 | 13.026 | 191,941 |
| 2024-11-28 | 4.320 | 4.370 | 4.320 | 4.340 | 12.790 | 48,153 |
| 2024-11-27 | 4.320 | 4.400 | 4.310 | 4.340 | 12.790 | 283,459 |
| 2024-11-26 | 4.310 | 4.360 | 4.280 | 4.330 | 12.761 | 245,972 |
| 2024-11-25 | 4.350 | 4.350 | 4.210 | 4.340 | 12.790 | 907,971 |
| 2024-11-22 | 4.450 | 4.505 | 4.420 | 4.440 | 13.085 | 331,112 |
| 2024-11-21 | 4.260 | 4.450 | 4.220 | 4.450 | 13.114 | 691,057 |
| 2024-11-20 | 4.170 | 4.265 | 4.170 | 4.230 | 12.466 | 518,560 |
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.