OceanaGold Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	13.600	13.780	13.540	13.700	10.321	181,900
2024-08-01	13.800	13.980	13.580	13.580	10.231	2,294,400
2024-07-31	13.800	13.960	13.460	13.480	10.155	2,254,400
2024-07-30	13.940	13.980	13.620	13.800	10.396	352,300
2024-07-29	13.660	13.900	13.660	13.900	10.472	586,900
2024-07-26	13.600	13.660	13.580	13.660	10.291	43,300
2024-07-25	13.600	13.640	13.440	13.600	10.246	47,200
2024-07-23	13.400	13.760	13.400	13.760	10.366	60,400
2024-07-22	13.400	13.440	13.360	13.400	10.095	194,500
2024-07-19	13.420	13.500	13.420	13.440	10.125	1,267,900
2024-07-18	13.600	13.700	13.440	13.600	10.246	2,540,700
2024-07-17	13.760	13.760	13.400	13.680	10.306	3,064,400
2024-07-16	13.680	13.680	13.380	13.400	10.095	866,100
2024-07-15	13.680	13.680	13.520	13.540	10.201	531,900
2024-07-12	13.840	13.900	13.680	13.680	10.306	1,505,700
2024-07-11	13.960	13.960	13.800	13.820	10.411	1,494,300
2024-07-10	13.980	13.980	13.820	13.900	10.472	644,400
2024-07-09	13.920	13.960	13.820	13.900	10.472	88,800
2024-07-08	13.960	14.100	13.920	14.000	10.547	506,800
2024-07-05	13.960	13.960	13.760	13.900	10.472	36,900
2024-07-04	13.820	13.880	13.740	13.780	10.381	379,100
2024-07-03	13.740	13.940	13.720	13.820	10.411	85,000
2024-07-02	13.760	14.200	13.760	13.780	10.381	618,000
2024-07-01	13.840	13.880	13.760	13.760	10.366	117,400
2024-06-28	13.880	13.880	13.700	13.800	10.396	46,700
2024-06-27	13.800	13.900	13.800	13.860	10.442	12,200
2024-06-26	14.000	14.120	13.800	13.800	10.396	2,224,000
2024-06-25	14.100	14.120	14.000	14.000	10.547	221,400
2024-06-24	14.000	14.080	14.000	14.020	10.562	234,900
2024-06-21	14.020	14.200	14.000	14.000	10.547	150,700
2024-06-20	14.180	14.180	13.820	13.820	10.411	5,491,500
2024-06-19	14.280	14.280	14.020	14.180	10.683	541,500
2024-06-18	13.980	14.220	13.980	14.160	10.668	3,812,500
2024-06-14	14.000	14.000	13.820	13.940	10.502	139,600
2024-06-13	13.920	14.180	13.900	13.980	10.532	560,800
2024-06-11	13.580	13.780	13.580	13.740	10.351	103,100
2024-06-10	14.200	14.200	13.380	13.480	10.155	2,045,500
2024-06-07	14.440	14.500	14.320	14.380	10.833	123,600
2024-06-06	14.020	14.460	14.020	14.400	10.848	476,800
2024-06-05	14.620	14.620	13.940	14.000	10.547	1,717,900
2024-06-04	14.540	14.700	14.440	14.600	10.999	808,700
2024-06-03	14.980	14.980	14.500	14.720	11.089	797,500
2024-05-31	15.200	15.200	14.760	15.000	11.300	960,400
2024-05-30	15.000	15.500	15.000	15.260	11.496	2,440,200
2024-05-29	15.060	15.180	14.840	14.960	11.270	2,390,800
2024-05-28	14.420	15.180	14.420	15.000	11.300	2,792,600
2024-05-27	14.140	14.960	14.140	14.400	10.848	1,937,100
2024-05-24	14.660	14.660	14.120	14.200	10.698	1,944,400
2024-05-23	15.200	15.380	14.400	14.700	11.074	2,862,800
2024-05-22	14.020	15.500	14.020	15.180	11.436	8,036,000
2024-05-21	13.180	14.180	12.960	14.180	10.683	14,718,100
2024-05-20	12.820	13.120	12.820	13.040	9.824	3,897,900
2024-05-17	12.540	12.780	12.540	12.660	9.538	1,463,900
2024-05-16	12.480	12.920	12.480	12.520	9.432	2,234,500
2024-05-15	12.480	12.500	12.280	12.400	9.342	2,299,800
2024-05-14	12.420	12.800	12.300	12.360	9.312	5,549,600
2024-05-13	13.340	13.340	12.460	12.500	9.417	30,497,500

← NewerPage 10 of 10 · 597 trading days

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.