OceanaGold Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.000	17.140	16.980	17.000	14.884	24,900
2025-07-25	17.320	17.320	16.720	17.000	14.884	927,600
2025-07-24	17.060	17.600	17.060	17.300	15.147	1,329,300
2025-07-23	17.040	17.180	17.040	17.060	14.937	214,500
2025-07-22	16.960	17.020	16.900	17.020	14.902	211,700
2025-07-21	16.980	16.980	16.800	16.960	14.849	181,700
2025-07-18	16.960	17.000	16.780	16.960	14.849	257,400
2025-07-17	16.880	17.000	16.880	16.960	14.849	122,400
2025-07-16	16.980	17.000	16.800	16.800	14.709	378,700
2025-07-15	16.980	17.000	16.940	16.980	14.867	130,000
2025-07-14	17.000	17.020	16.900	16.980	14.867	758,800
2025-07-11	17.200	17.320	17.140	17.140	15.007	227,800
2025-07-10	17.000	17.300	17.000	17.200	15.060	293,100
2025-07-09	17.000	17.080	16.980	17.000	14.884	321,000
2025-07-08	16.880	17.000	16.740	16.980	14.867	105,500
2025-07-07	16.940	16.940	16.600	16.900	14.797	331,000
2025-07-04	17.000	17.000	16.300	16.600	14.534	1,816,200
2025-07-03	17.200	17.200	16.900	17.000	14.884	902,700
2025-07-02	17.180	17.300	17.000	17.240	15.095	3,558,300
2025-07-01	17.000	17.180	16.860	17.180	15.042	298,100
2025-06-30	16.900	17.080	16.820	17.080	14.955	307,500
2025-06-27	16.980	16.980	16.800	16.900	14.797	81,000
2025-06-26	17.100	17.100	16.700	16.920	14.814	1,516,500
2025-06-25	17.060	17.060	16.940	17.000	14.884	549,600
2025-06-24	17.100	17.160	17.000	17.020	14.902	115,000
2025-06-23	17.000	17.100	16.900	17.040	14.920	284,000
2025-06-20	17.080	17.080	16.960	17.000	14.884	323,600
2025-06-19	17.100	17.220	16.900	17.060	14.937	1,031,900
2025-06-18	17.000	17.100	17.000	17.100	14.972	461,300
2025-06-17	16.880	17.300	16.800	17.000	14.884	1,351,100
2025-06-16	16.700	17.200	16.700	16.800	14.709	1,669,400
2025-06-13	16.520	16.740	16.400	16.700	14.622	472,600
2025-06-11	16.420	16.420	16.360	16.420	14.377	46,500
2025-06-10	16.380	16.460	16.380	16.420	14.377	546,900
2025-06-09	16.220	16.260	16.200	16.240	14.219	327,000
2025-06-05	16.140	16.300	16.080	16.120	14.114	259,600
2025-06-04	16.180	16.220	16.060	16.100	14.096	340,200
2025-06-03	16.260	16.260	16.020	16.060	14.061	256,900
2025-06-02	16.100	16.220	15.960	16.100	14.096	696,200
2025-05-30	16.380	16.380	16.000	16.000	14.009	613,400
2025-05-29	16.100	16.280	15.780	16.020	14.026	1,571,900
2025-05-28	16.260	16.280	15.980	16.080	14.079	546,900
2025-05-27	16.380	16.380	16.280	16.300	14.272	261,400
2025-05-26	16.020	16.380	16.000	16.380	14.342	427,400
2025-05-23	16.000	16.080	16.000	16.000	14.009	99,200
2025-05-22	16.000	16.120	16.000	16.000	14.009	2,403,600
2025-05-21	16.100	16.100	15.740	15.960	13.974	706,000
2025-05-20	16.120	16.120	15.900	16.020	13.661	927,100
2025-05-19	15.820	16.140	15.740	15.820	13.490	1,881,800
2025-05-16	15.540	15.820	15.540	15.820	13.490	231,500
2025-05-15	15.660	15.660	15.500	15.500	13.217	1,839,900
2025-05-14	15.600	15.680	15.580	15.640	13.337	540,800
2025-05-13	15.760	15.760	15.440	15.580	13.286	3,133,000
2025-05-09	15.820	16.140	15.600	15.960	13.610	663,500
2025-05-08	15.960	16.000	15.700	15.820	13.490	1,867,900
2025-05-07	16.000	16.980	16.000	16.280	13.883	1,303,100
2025-05-06	15.780	16.060	15.780	15.960	13.610	1,249,000
2025-05-05	15.780	15.780	15.520	15.720	13.405	442,900
2025-05-02	16.100	16.140	15.440	15.820	13.490	3,560,800
2025-04-30	16.300	16.400	16.000	16.180	13.797	3,297,800

← NewerPage 6 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.