OceanaGold Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	15.100	15.700	15.080	15.500	12.696	1,662,000
2025-01-27	15.280	15.280	15.100	15.200	12.450	345,900
2025-01-24	14.920	15.280	14.920	15.080	12.352	286,800
2025-01-23	15.220	15.220	14.900	14.900	12.205	1,001,000
2025-01-22	14.920	15.300	14.820	14.980	12.270	802,500
2025-01-21	14.680	14.960	14.680	14.680	12.024	1,884,600
2025-01-20	14.680	14.780	14.600	14.640	11.992	1,801,200
2025-01-17	14.600	14.880	14.600	14.680	12.024	1,349,700
2025-01-16	14.680	14.680	14.540	14.580	11.943	638,200
2025-01-15	14.520	14.660	14.500	14.600	11.959	456,400
2025-01-14	14.500	14.620	14.420	14.500	11.877	853,100
2025-01-13	14.680	14.680	14.420	14.500	11.877	1,761,300
2025-01-10	14.500	14.700	14.440	14.620	11.975	1,619,300
2025-01-09	14.600	14.640	14.340	14.400	11.795	575,700
2025-01-08	14.440	14.660	14.440	14.600	11.959	479,600
2025-01-07	14.360	14.600	14.360	14.480	11.861	810,100
2025-01-06	14.500	14.680	14.380	14.400	11.795	655,900
2025-01-03	14.360	14.680	14.340	14.400	11.795	997,400
2025-01-02	14.060	14.300	13.940	14.300	11.713	291,100
2024-12-27	13.940	14.100	13.940	14.020	11.484	998,600
2024-12-26	13.860	14.120	13.860	13.920	11.402	68,000
2024-12-23	13.840	13.860	13.760	13.800	11.304	911,300
2024-12-20	14.000	14.000	13.800	13.840	11.336	1,716,500
2024-12-19	14.080	14.200	13.840	13.840	11.336	1,429,700
2024-12-18	14.340	14.340	14.060	14.100	11.549	864,400
2024-12-17	13.960	14.380	13.900	14.100	11.549	3,023,200
2024-12-16	13.840	13.980	13.820	13.840	11.336	1,073,200
2024-12-13	13.720	13.860	13.680	13.840	11.336	110,600
2024-12-12	13.960	13.960	13.700	13.700	11.222	4,890,200
2024-12-11	13.800	13.980	13.760	13.780	11.287	1,332,500
2024-12-10	14.000	14.000	13.760	13.800	11.304	2,991,500
2024-12-09	13.700	13.780	13.660	13.660	11.189	1,847,500
2024-12-06	13.980	13.980	13.640	13.680	11.205	606,100
2024-12-05	13.900	13.900	13.700	13.780	11.287	891,900
2024-12-04	13.980	14.000	13.780	13.900	11.386	667,200
2024-12-03	13.860	14.420	13.840	14.000	11.467	3,799,800
2024-12-02	13.820	13.820	13.680	13.760	11.271	822,200
2024-11-29	13.800	13.800	13.720	13.800	11.304	444,200
2024-11-28	13.800	13.860	13.720	13.740	11.255	1,457,100
2024-11-27	13.980	13.980	13.720	13.760	11.271	973,600
2024-11-26	14.060	14.080	13.720	13.780	11.287	1,425,700
2024-11-25	14.220	14.500	14.020	14.060	11.517	6,713,300
2024-11-22	14.240	14.500	14.140	14.260	11.680	531,900
2024-11-21	14.440	14.500	14.220	14.260	11.680	650,900
2024-11-20	14.700	14.700	14.340	14.440	11.828	323,100
2024-11-19	14.620	14.960	14.300	14.700	12.041	460,700
2024-11-18	15.020	15.320	14.920	15.020	11.638	844,600
2024-11-15	15.000	15.040	14.920	14.960	11.592	2,061,300
2024-11-14	15.200	15.200	14.860	14.980	11.607	1,152,500
2024-11-13	15.500	15.500	15.000	15.200	11.778	703,200
2024-11-12	15.580	15.600	15.100	15.260	11.824	895,400
2024-11-11	15.460	15.740	15.460	15.600	12.088	859,200
2024-11-08	15.320	15.540	15.200	15.460	11.979	3,781,500
2024-11-07	15.960	16.000	14.760	14.900	11.545	6,946,000
2024-11-06	15.500	15.820	15.420	15.560	12.057	2,838,100
2024-11-05	15.300	15.500	15.220	15.500	12.010	1,180,000
2024-11-04	15.980	15.980	15.300	15.300	11.855	1,295,700
2024-10-31	15.740	15.740	15.660	15.680	12.150	288,400
2024-10-30	15.900	15.960	15.660	15.740	12.196	830,600
2024-10-29	15.520	16.000	15.520	15.580	12.072	226,700

← NewerPage 8 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.