OceanaGold Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.740	15.740	15.500	15.580	12.072	2,980,100
2024-10-25	15.860	16.000	15.860	15.860	12.289	277,400
2024-10-24	16.000	16.000	15.800	15.860	12.289	658,500
2024-10-23	16.100	16.200	15.980	16.080	12.459	732,800
2024-10-22	16.140	16.200	15.840	15.960	12.366	495,800
2024-10-21	15.820	16.460	15.820	16.100	12.475	5,446,900
2024-10-18	15.500	15.760	15.360	15.500	12.010	582,800
2024-10-17	15.100	15.300	15.020	15.160	11.747	328,100
2024-10-16	15.000	15.160	15.000	15.060	11.669	2,031,400
2024-10-15	15.100	15.140	14.860	14.860	11.514	402,100
2024-10-14	14.820	15.160	14.820	14.900	11.545	90,800
2024-10-11	15.000	15.000	14.820	14.820	11.483	286,200
2024-10-10	15.020	15.320	14.820	14.980	11.607	825,900
2024-10-09	15.400	15.400	15.020	15.020	11.638	541,900
2024-10-08	15.480	15.480	15.360	15.380	11.917	538,200
2024-10-07	15.400	15.460	15.260	15.340	11.886	87,400
2024-10-04	15.280	15.460	15.200	15.300	11.855	266,900
2024-10-03	15.420	15.520	15.120	15.120	11.716	1,295,500
2024-10-02	14.900	15.480	14.880	15.400	11.933	1,140,400
2024-10-01	14.900	14.920	14.820	14.860	11.514	429,000
2024-09-30	14.860	14.900	14.780	14.880	11.530	1,613,900
2024-09-27	14.600	15.000	14.600	14.820	11.483	1,238,900
2024-09-26	14.560	14.640	14.420	14.580	11.297	458,900
2024-09-25	14.600	14.680	14.400	14.560	11.282	279,900
2024-09-24	14.400	14.640	14.400	14.600	11.313	786,000
2024-09-23	14.200	14.680	14.200	14.360	11.127	1,964,000
2024-09-20	13.940	14.160	13.900	14.100	10.925	27,250,699
2024-09-19	13.440	14.000	13.420	13.940	10.801	16,708,600
2024-09-18	13.400	13.420	13.360	13.420	10.398	288,800
2024-09-17	13.260	13.400	13.220	13.340	10.336	14,056,800
2024-09-16	13.220	13.500	13.220	13.260	10.274	656,600
2024-09-13	13.200	13.240	13.140	13.200	10.228	1,429,400
2024-09-12	13.140	13.200	13.120	13.120	10.166	805,500
2024-09-11	13.180	13.240	13.100	13.120	10.166	621,200
2024-09-10	13.060	13.200	13.060	13.140	10.181	218,200
2024-09-09	13.100	13.120	13.060	13.080	10.135	72,500
2024-09-06	12.840	13.260	12.840	13.000	10.073	139,300
2024-09-05	13.200	13.200	12.740	12.820	9.933	1,314,400
2024-09-04	13.160	13.160	13.000	13.040	10.104	83,000
2024-09-03	13.160	13.200	13.100	13.120	10.166	210,400
2024-09-02	13.160	13.160	13.000	13.160	10.197	144,400
2024-08-30	13.180	13.180	12.980	13.120	10.166	2,373,700
2024-08-29	12.960	13.240	12.960	13.020	10.088	129,300
2024-08-28	13.240	13.260	12.940	12.960	10.042	363,000
2024-08-27	13.420	13.420	12.880	13.000	10.073	704,100
2024-08-22	13.480	13.600	13.300	13.400	10.383	620,200
2024-08-21	13.480	13.500	13.460	13.460	10.429	126,500
2024-08-20	13.600	13.660	13.480	13.480	10.445	346,800
2024-08-19	13.460	13.700	13.460	13.500	10.460	328,200
2024-08-16	13.500	13.500	13.400	13.400	10.383	773,200
2024-08-15	13.600	13.600	13.460	13.460	10.429	641,900
2024-08-14	13.400	13.580	13.400	13.540	10.491	394,600
2024-08-13	13.300	13.500	13.200	13.400	10.383	1,307,900
2024-08-12	13.580	13.600	13.500	13.560	10.216	797,000
2024-08-09	13.580	13.700	13.500	13.640	10.276	405,100
2024-08-08	13.480	13.540	13.460	13.520	10.185	409,900
2024-08-07	13.540	13.540	13.440	13.480	10.155	812,600
2024-08-06	13.680	13.680	13.500	13.500	10.170	213,300
2024-08-05	13.640	13.680	13.520	13.540	10.201	501,300
2024-08-02	13.600	13.780	13.540	13.700	10.321	181,900

← NewerPage 9 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.