OceanaGold Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	40.000	40.500	39.350	39.950	37.225	874,500
2026-01-22	39.450	39.450	38.600	39.000	36.339	947,000
2026-01-21	39.000	40.250	38.500	40.000	37.271	2,651,700
2026-01-20	38.000	38.450	36.400	37.900	35.314	1,706,500
2026-01-19	38.500	39.000	37.700	37.750	35.175	540,000
2026-01-16	38.150	38.400	37.400	37.550	34.988	750,100
2026-01-15	39.050	39.450	37.800	38.000	35.408	807,700
2026-01-14	37.500	39.500	37.500	39.000	36.339	2,259,400
2026-01-13	36.250	37.400	36.250	37.250	34.709	984,600
2026-01-12	35.000	36.700	34.950	36.250	33.777	2,455,500
2026-01-09	34.600	35.450	34.600	34.900	32.519	346,600
2026-01-08	34.100	35.450	34.050	34.550	32.193	470,600
2026-01-07	35.500	35.950	34.100	34.100	31.774	1,836,000
2026-01-06	35.100	35.800	35.000	35.400	32.985	1,071,500
2026-01-05	34.300	36.000	34.300	35.650	33.218	1,051,500
2026-01-02	32.000	34.500	30.950	34.200	31.867	3,255,800
2025-12-29	32.300	32.500	31.900	32.200	30.003	3,700,300
2025-12-26	32.000	33.300	31.800	31.950	29.770	1,709,400
2025-12-23	30.900	31.950	30.850	31.950	29.770	1,584,200
2025-12-22	30.300	30.900	30.100	30.500	28.419	377,000
2025-12-19	30.200	30.300	29.650	30.300	28.233	2,290,900
2025-12-18	30.050	30.900	30.050	30.200	28.140	2,344,600
2025-12-17	30.500	30.600	29.600	30.000	27.953	633,100
2025-12-16	30.400	30.700	30.000	30.600	28.512	652,100
2025-12-15	29.500	30.500	29.500	30.500	28.419	858,700
2025-12-12	28.650	29.450	28.650	29.400	27.394	2,352,900
2025-12-11	29.100	29.750	28.450	28.600	26.649	672,800
2025-12-10	29.150	30.000	28.500	28.750	26.789	918,500
2025-12-09	29.700	29.750	29.050	29.150	27.161	2,046,500
2025-12-05	29.500	29.750	29.000	29.700	27.674	223,300
2025-12-04	29.000	29.800	28.750	29.500	27.487	829,100
2025-12-03	28.550	29.500	28.400	29.000	27.022	917,100
2025-12-02	29.000	29.000	28.500	28.550	26.602	176,900
2025-12-01	28.950	29.800	28.950	28.950	26.975	1,224,000
2025-11-28	28.850	28.850	27.700	28.800	26.835	459,900
2025-11-27	28.250	28.250	27.750	27.850	25.950	190,500
2025-11-26	28.400	28.550	27.900	28.250	26.323	634,400
2025-11-25	27.350	28.500	27.350	28.400	26.463	651,200
2025-11-24	26.050	27.150	26.050	27.150	25.298	410,600
2025-11-21	27.650	27.650	25.900	26.000	24.226	2,474,700
2025-11-20	28.300	28.750	27.100	27.350	25.484	1,503,000
2025-11-19	28.400	29.300	27.950	28.200	26.276	1,225,600
2025-11-18	28.250	28.950	28.000	28.650	25.927	877,700
2025-11-17	29.000	29.000	27.900	28.600	25.881	734,000
2025-11-14	30.600	31.000	29.000	29.500	26.696	1,739,200
2025-11-13	30.100	31.150	30.100	30.600	27.691	967,400
2025-11-12	29.850	30.200	29.000	30.100	27.239	1,308,500
2025-11-11	29.200	30.000	28.900	29.800	26.967	4,872,100
2025-11-10	28.000	29.000	27.850	29.000	26.243	1,647,700
2025-11-07	27.100	28.050	27.100	28.000	25.338	1,703,600
2025-11-06	26.600	27.100	25.500	27.000	24.433	2,794,600
2025-11-05	25.550	25.850	24.250	24.350	22.035	1,405,200
2025-11-04	25.800	26.350	25.500	25.550	23.121	676,300
2025-11-03	26.600	28.000	25.600	26.000	23.529	528,900
2025-10-30	26.000	26.600	25.100	26.600	24.071	684,100
2025-10-29	25.500	26.350	25.200	26.350	23.845	1,012,500
2025-10-28	26.900	27.000	25.300	25.550	23.121	1,794,100
2025-10-27	27.100	27.750	27.000	27.000	24.433	1,313,100
2025-10-24	28.000	28.550	27.000	27.000	24.433	1,487,700
2025-10-23	26.500	28.100	26.500	27.900	25.248	1,270,600

← NewerPage 4 of 10 · 596 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.