OceanaGold Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.300	35.300	34.850	34.950	34.950	380,100
2026-10-15	34.850	34.850	34.550	34.650	34.650	154,500
2026-10-14	35.000	35.000	34.650	34.900	34.900	155,500
2026-10-13	35.500	35.500	34.600	35.000	35.000	211,400
2026-10-12	35.500	35.700	35.300	35.400	35.400	127,900
2026-10-09	34.500	35.500	34.500	34.900	34.900	361,000
2026-10-08	34.750	34.750	34.400	34.450	34.450	413,400
2026-10-07	34.050	34.800	34.000	34.800	34.800	276,500
2026-10-06	35.000	35.000	34.000	34.000	34.000	455,900
2026-10-05	34.700	35.500	34.300	34.900	34.900	228,400
2026-10-02	34.500	34.700	34.050	34.700	34.700	151,400
2026-10-01	34.400	34.700	34.050	34.500	34.500	200,800
2026-09-30	34.500	34.600	33.500	34.500	34.500	179,100
2026-09-29	34.500	34.500	33.050	34.500	34.500	438,900
2026-09-28	35.000	35.600	34.750	34.800	34.800	498,800
2026-09-25	35.600	35.650	34.800	35.500	35.500	390,800
2026-09-24	35.750	36.000	35.050	35.700	35.700	450,900
2026-09-23	35.400	35.900	35.400	35.750	35.750	387,300
2026-09-22	36.550	36.700	35.300	35.500	35.500	690,100
2026-09-21	36.900	37.000	36.350	36.550	36.550	231,000
2026-09-18	37.050	37.700	36.400	36.850	36.850	529,600
2026-09-17	36.850	37.500	36.700	36.850	36.850	802,100
2026-09-16	37.450	37.450	36.100	36.850	36.850	969,000
2026-09-15	37.050	37.600	37.050	37.450	37.450	655,800
2026-09-14	38.000	38.000	37.550	37.800	37.800	1,659,000
2026-09-11	38.650	38.650	37.800	38.600	38.600	559,100
2026-09-10	38.150	39.500	38.150	39.000	39.000	1,479,900
2026-09-09	36.900	38.000	36.800	38.000	38.000	1,883,200
2026-09-08	37.000	37.650	36.700	37.100	37.100	678,100
2026-09-07	36.750	37.000	36.600	36.950	36.950	238,900
2026-09-04	37.500	37.800	36.950	37.000	37.000	1,124,100
2026-09-03	36.100	37.600	36.100	37.000	37.000	1,800,100
2026-09-02	36.000	36.050	35.300	36.000	36.000	956,400
2026-09-01	35.200	36.400	34.550	36.400	36.400	1,049,100
2026-08-28	35.650	36.450	35.500	36.000	36.000	510,600
2026-08-27	36.300	36.300	35.300	35.700	35.700	187,500
2026-08-26	36.900	36.900	36.300	36.600	36.600	308,200
2026-08-25	37.300	37.300	36.150	37.000	37.000	434,700
2026-08-24	36.800	37.400	36.800	37.300	37.300	1,034,600
2026-08-20	37.000	37.050	36.200	36.250	36.250	733,900
2026-08-19	35.900	35.900	35.050	35.300	35.300	677,800
2026-08-18	37.200	37.200	35.800	36.400	35.936	777,700
2026-08-17	36.700	37.150	36.500	37.150	36.677	583,200
2026-08-14	36.500	36.800	36.250	36.700	36.232	1,022,500
2026-08-13	37.000	37.000	36.350	36.800	36.331	423,000
2026-08-12	35.900	37.450	35.700	37.450	36.973	1,450,100
2026-08-11	35.500	35.900	35.450	35.900	35.443	903,400
2026-08-10	35.200	35.350	35.000	35.300	34.850	432,300
2026-08-07	35.300	35.300	34.500	34.850	34.406	312,900
2026-08-06	35.550	35.900	33.600	34.950	34.505	2,685,900
2026-08-05	34.950	35.450	34.300	35.450	34.998	1,655,000
2026-08-04	35.000	35.000	34.300	34.850	34.406	1,087,700
2026-08-03	33.450	35.000	33.450	35.000	34.554	2,342,900
2026-07-31	33.400	33.950	32.900	33.450	33.024	641,900
2026-07-30	32.650	33.650	32.450	32.550	32.135	759,100
2026-07-29	32.550	32.900	32.450	32.500	32.086	868,200
2026-07-28	32.750	33.000	32.550	32.550	32.135	270,400
2026-07-27	33.150	33.400	32.900	32.900	32.481	381,200
2026-07-24	32.950	32.950	32.000	32.350	31.938	734,400
2026-07-23	33.200	33.200	32.850	33.000	32.580	707,600

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.4637 PHP
2026-05-20	1.2100 PHP
2026-03-04	0.9783 PHP
2025-11-19	0.8252 PHP
2025-08-20	0.6267 PHP
2025-05-21	0.4175 PHP
2025-03-05	0.5735 PHP
2024-11-19	0.8117 PHP
2024-08-13	0.3759 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.