OceanaGold Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.650	27.600	26.450	26.700	24.162	4,148,000
2025-10-21	31.500	31.950	28.500	29.000	26.243	1,589,900
2025-10-20	30.700	31.350	29.300	31.100	28.144	1,426,500
2025-10-17	32.750	32.900	31.850	31.900	28.868	1,044,000
2025-10-16	31.600	32.850	31.600	32.000	28.958	1,431,300
2025-10-15	31.100	32.000	31.100	31.400	28.415	1,232,700
2025-10-14	33.000	33.000	30.700	30.700	27.782	2,785,200
2025-10-13	28.500	30.350	28.400	30.350	27.465	2,045,700
2025-10-10	28.500	28.500	26.500	28.350	25.655	3,671,800
2025-10-09	28.600	28.950	28.000	28.950	26.198	2,720,400
2025-10-08	27.900	28.600	27.900	28.550	25.836	1,596,200
2025-10-07	28.050	28.300	27.350	27.900	25.248	2,374,000
2025-10-06	27.900	28.650	27.750	28.050	25.384	2,182,900
2025-10-03	27.800	27.800	26.300	27.250	24.660	1,527,400
2025-10-02	27.250	27.850	27.250	27.800	25.157	600,700
2025-10-01	26.950	27.600	26.200	27.250	24.660	1,553,600
2025-09-30	25.300	26.950	25.000	26.950	24.388	3,750,700
2025-09-29	24.200	25.400	24.200	25.000	22.624	1,776,600
2025-09-26	23.000	24.450	23.000	24.200	21.900	838,600
2025-09-25	25.000	25.000	22.800	22.950	20.768	4,014,100
2025-09-24	24.950	25.400	24.700	25.200	22.805	1,627,500
2025-09-23	23.000	24.950	23.000	24.950	22.578	2,256,600
2025-09-22	22.950	23.200	22.750	22.900	20.723	962,800
2025-09-19	22.500	22.800	22.250	22.750	20.587	791,500
2025-09-18	22.500	22.800	22.300	22.450	20.316	2,992,400
2025-09-17	22.800	23.150	22.400	22.400	20.271	1,350,500
2025-09-16	22.300	22.900	22.300	22.700	20.542	1,337,100
2025-09-15	22.000	23.000	21.850	22.250	20.135	1,719,000
2025-09-12	21.300	22.300	21.200	22.000	19.909	1,220,100
2025-09-11	22.000	22.000	21.300	21.400	19.366	2,563,300
2025-09-10	22.000	22.250	21.550	21.700	19.637	1,240,900
2025-09-09	21.500	22.550	21.300	22.000	19.909	887,800
2025-09-08	20.950	21.450	20.650	21.000	19.004	2,449,300
2025-09-05	21.000	21.300	20.450	20.500	18.551	855,400
2025-09-04	20.400	21.100	20.350	20.950	18.959	1,135,600
2025-09-03	20.200	20.700	20.200	20.400	18.461	1,577,000
2025-09-02	20.400	20.450	19.500	19.700	17.827	616,500
2025-09-01	20.000	20.500	19.900	20.000	18.099	365,700
2025-08-29	19.980	20.300	19.560	20.000	18.099	584,200
2025-08-28	19.840	19.900	19.100	19.540	17.683	346,100
2025-08-27	19.140	19.960	19.040	19.800	17.918	853,000
2025-08-26	18.600	19.280	18.600	19.140	17.321	411,100
2025-08-22	18.700	18.720	18.500	18.580	16.814	306,400
2025-08-20	18.600	19.000	18.460	18.820	17.031	468,900
2025-08-19	19.240	19.480	19.100	19.300	16.898	1,296,700
2025-08-18	19.200	19.500	19.020	19.240	16.846	1,217,400
2025-08-15	19.200	19.280	19.000	19.260	16.863	971,900
2025-08-14	18.660	19.500	18.660	19.200	16.811	947,700
2025-08-13	18.380	19.040	18.360	18.640	16.320	1,674,900
2025-08-12	18.420	18.480	18.140	18.400	16.110	466,700
2025-08-11	18.060	18.500	17.560	18.200	15.935	1,641,100
2025-08-08	17.660	18.000	17.400	18.000	15.760	1,519,100
2025-08-07	17.320	17.760	17.320	17.680	15.480	2,623,400
2025-08-06	17.640	17.640	17.180	17.240	15.095	578,400
2025-08-05	17.160	17.660	17.080	17.600	15.410	1,966,000
2025-08-04	17.000	17.160	16.980	17.080	14.955	143,600
2025-08-01	16.980	17.080	16.860	17.000	14.884	446,400
2025-07-31	17.100	17.100	16.900	16.980	14.867	120,300
2025-07-30	17.180	17.200	16.800	17.060	14.937	323,500
2025-07-29	16.980	17.200	16.680	17.200	15.060	652,400

← NewerPage 5 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.