OceanaGold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.990	2.010	1.930	2.000	5.780	384,508
2022-01-10	1.950	1.990	1.925	1.990	5.751	262,012
2022-01-07	1.960	1.990	1.920	1.960	5.665	362,709
2022-01-06	2.050	2.070	1.940	1.940	5.607	440,823
2022-01-05	2.180	2.190	2.050	2.080	6.011	430,507
2022-01-04	2.170	2.200	2.135	2.160	6.243	294,034
2021-12-31	2.200	2.240	2.140	2.200	6.358	343,914
2021-12-30	2.190	2.210	2.160	2.190	6.329	256,498
2021-12-29	2.160	2.210	2.140	2.180	6.300	398,211
2021-12-24	2.150	2.190	2.150	2.190	6.329	55,335
2021-12-23	2.140	2.160	2.110	2.150	6.214	125,543
2021-12-22	2.140	2.160	2.100	2.140	6.185	244,339
2021-12-21	2.130	2.150	2.090	2.140	6.185	231,228
2021-12-20	2.100	2.130	2.060	2.100	6.069	430,343
2021-12-17	2.180	2.240	2.100	2.130	6.156	2,681,844
2021-12-16	2.110	2.200	2.070	2.170	6.271	488,384
2021-12-15	2.080	2.090	1.970	2.060	5.954	902,594
2021-12-14	2.110	2.170	2.070	2.090	6.040	471,409
2021-12-13	2.160	2.190	2.130	2.170	6.271	398,914
2021-12-10	2.200	2.200	2.150	2.180	6.300	234,842
2021-12-09	2.220	2.240	2.140	2.180	6.300	262,115
2021-12-08	2.240	2.270	2.190	2.250	6.503	358,570
2021-12-07	2.220	2.285	2.200	2.260	6.532	230,116
2021-12-06	2.220	2.250	2.180	2.230	6.445	348,740
2021-12-03	2.190	2.220	2.130	2.220	6.416	386,970
2021-12-02	2.200	2.210	2.110	2.180	6.300	545,602
2021-12-01	2.350	2.380	2.220	2.220	6.416	410,002
2021-11-30	2.380	2.450	2.290	2.320	6.705	518,092
2021-11-29	2.380	2.440	2.350	2.360	6.821	407,958
2021-11-26	2.490	2.490	2.360	2.390	6.907	255,056
2021-11-25	2.490	2.490	2.430	2.430	7.023	72,183
2021-11-24	2.510	2.510	2.460	2.470	7.138	190,415
2021-11-23	2.550	2.590	2.500	2.520	7.283	211,529
2021-11-22	2.590	2.680	2.520	2.620	7.572	306,362
2021-11-19	2.700	2.720	2.600	2.620	7.572	336,653
2021-11-18	2.700	2.745	2.660	2.720	7.861	310,541
2021-11-17	2.750	2.750	2.680	2.720	7.861	467,699
2021-11-16	2.830	2.840	2.700	2.730	7.890	464,692
2021-11-15	2.780	2.835	2.760	2.820	8.150	408,971
2021-11-12	2.760	2.845	2.750	2.790	8.063	424,094
2021-11-11	2.690	2.780	2.660	2.760	7.977	403,860
2021-11-10	2.610	2.680	2.595	2.660	7.688	487,120
2021-11-09	2.530	2.580	2.490	2.580	7.456	306,914
2021-11-08	2.500	2.550	2.460	2.550	7.370	263,752
2021-11-05	2.400	2.490	2.370	2.480	7.167	414,224
2021-11-04	2.360	2.450	2.330	2.400	6.936	284,241
2021-11-03	2.310	2.360	2.260	2.330	6.734	295,270
2021-11-02	2.320	2.390	2.320	2.360	6.821	144,897
2021-11-01	2.330	2.380	2.310	2.350	6.792	148,539
2021-10-29	2.330	2.400	2.300	2.310	6.676	273,045
2021-10-28	2.370	2.390	2.320	2.330	6.734	104,350
2021-10-27	2.340	2.410	2.330	2.380	6.878	247,696
2021-10-26	2.300	2.370	2.290	2.340	6.763	219,971
2021-10-25	2.250	2.360	2.240	2.320	6.705	313,892
2021-10-22	2.300	2.360	2.230	2.240	6.474	693,329
2021-10-21	2.270	2.315	2.250	2.260	6.532	127,682
2021-10-20	2.370	2.370	2.260	2.290	6.618	225,896
2021-10-19	2.350	2.360	2.285	2.350	6.792	319,376
2021-10-18	2.290	2.320	2.270	2.320	6.705	116,436
2021-10-15	2.300	2.350	2.280	2.310	6.676	420,472

← NewerPage 21 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1250 CAD
2026-05-20	0.1240 CAD
2026-03-04	0.1230 CAD
2025-11-19	0.0420 CAD
2025-08-20	0.0420 CAD
2025-05-21	0.0140 CAD
2025-03-05	0.0140 CAD
2024-08-29	0.0130 CAD
2024-03-06	0.0140 CAD
2023-08-23	0.0140 CAD
2023-03-08	0.0140 CAD
2019-03-06	0.0130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.