OceanaGold Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	16.360	16.440	16.240	16.340	13.934	2,061,000
2025-04-28	16.460	16.460	16.060	16.300	13.900	3,485,200
2025-04-25	16.900	16.920	16.480	16.520	14.087	1,267,600
2025-04-24	16.400	17.000	16.400	16.920	14.428	793,400
2025-04-23	16.900	16.980	16.440	16.620	14.173	1,264,200
2025-04-22	16.520	17.400	16.520	17.100	14.582	2,362,800
2025-04-21	16.100	16.440	16.020	16.400	13.985	3,298,600
2025-04-16	15.900	16.200	15.880	16.020	13.661	1,600,100
2025-04-15	15.840	15.920	15.800	15.900	13.559	938,500
2025-04-14	15.600	15.960	15.600	15.900	13.559	967,800
2025-04-11	15.600	15.800	15.500	15.660	13.354	2,524,900
2025-04-10	15.660	15.660	15.100	15.360	13.098	1,637,500
2025-04-08	14.840	15.140	14.760	14.980	12.774	2,175,700
2025-04-07	15.540	15.560	14.600	14.800	12.621	2,481,900
2025-04-04	16.240	16.240	15.660	15.900	13.559	1,821,000
2025-04-03	16.300	16.700	16.240	16.240	13.848	1,383,200
2025-04-02	15.500	16.380	15.500	15.900	13.559	2,229,700
2025-03-31	15.480	15.500	15.440	15.480	13.200	1,568,400
2025-03-28	15.500	15.500	15.400	15.420	13.149	4,685,200
2025-03-27	15.400	15.500	15.400	15.460	13.183	1,881,700
2025-03-26	15.360	15.420	15.320	15.400	13.132	1,340,700
2025-03-25	15.440	15.460	15.260	15.360	13.098	1,174,500
2025-03-24	15.400	15.460	15.220	15.440	13.166	981,100
2025-03-21	15.460	15.580	15.360	15.360	13.098	2,572,400
2025-03-20	15.520	15.600	15.340	15.440	13.166	1,455,600
2025-03-19	15.640	15.640	15.300	15.460	13.183	730,500
2025-03-18	15.540	15.620	15.420	15.460	13.183	988,400
2025-03-17	15.500	15.640	15.300	15.300	13.047	425,400
2025-03-14	15.040	16.000	15.040	15.500	13.217	1,576,200
2025-03-13	14.800	14.880	14.460	14.880	12.689	478,100
2025-03-12	14.620	14.680	14.420	14.460	12.331	647,900
2025-03-11	14.900	14.900	14.560	14.580	12.433	774,100
2025-03-10	14.940	14.940	14.580	14.840	12.655	256,700
2025-03-07	15.000	15.000	14.680	14.900	12.706	222,100
2025-03-06	14.260	15.600	14.260	14.900	12.706	1,329,100
2025-03-05	14.480	14.480	14.100	14.260	12.160	1,836,900
2025-03-04	15.000	15.000	14.300	14.540	11.910	3,912,900
2025-03-03	15.080	15.100	14.900	14.920	12.221	1,005,200
2025-02-28	15.200	15.200	15.000	15.060	12.336	939,400
2025-02-27	15.100	15.280	15.100	15.100	12.368	1,712,600
2025-02-26	15.300	15.420	15.000	15.120	12.385	2,431,700
2025-02-25	15.240	15.600	15.240	15.300	12.532	1,787,100
2025-02-24	15.680	15.680	15.000	15.060	12.336	2,730,900
2025-02-21	16.000	16.020	15.660	15.700	12.860	1,802,100
2025-02-20	16.500	16.500	15.980	16.000	13.106	2,728,700
2025-02-19	16.200	16.820	16.200	16.500	13.515	1,264,900
2025-02-18	16.600	16.600	15.520	16.200	13.269	1,767,000
2025-02-17	16.780	16.880	16.500	16.600	13.597	3,495,900
2025-02-14	16.800	16.880	16.740	16.780	13.745	957,000
2025-02-13	16.700	16.880	16.680	16.780	13.745	609,100
2025-02-12	16.740	16.740	16.620	16.700	13.679	1,214,000
2025-02-11	16.520	16.900	16.400	16.780	13.745	1,914,700
2025-02-10	16.320	16.500	16.300	16.320	13.368	1,206,700
2025-02-07	16.100	16.320	16.020	16.320	13.368	537,800
2025-02-06	16.040	16.120	15.980	16.000	13.106	2,322,900
2025-02-05	16.000	16.020	15.900	16.000	13.106	3,564,600
2025-02-04	15.760	16.080	15.700	15.940	13.057	2,462,600
2025-02-03	15.680	15.740	15.520	15.700	12.860	2,032,800
2025-01-31	15.600	15.660	15.480	15.600	12.778	888,200
2025-01-30	15.500	15.580	15.200	15.400	12.614	280,200

← NewerPage 7 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.