OceanaGold Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	32.550	32.900	32.450	32.500	32.086	868,200
2026-07-28	32.750	33.000	32.550	32.550	32.135	270,400
2026-07-27	33.150	33.400	32.900	32.900	32.481	381,200
2026-07-24	32.950	32.950	32.000	32.350	31.938	734,400
2026-07-23	33.200	33.200	32.850	33.000	32.580	707,600
2026-07-22	32.500	33.300	32.500	32.500	32.086	995,000
2026-07-21	31.900	32.700	31.900	32.450	32.037	603,800
2026-07-20	31.350	31.950	31.300	31.850	31.444	376,200
2026-07-17	31.450	31.450	30.900	31.200	30.803	561,100
2026-07-16	31.750	31.750	31.450	31.550	31.148	317,000
2026-07-15	31.250	31.600	31.050	31.050	30.654	304,600
2026-07-14	30.350	31.250	30.350	31.000	30.605	825,600
2026-07-13	31.600	31.600	30.900	31.000	30.605	694,200
2026-07-10	32.000	32.450	31.550	31.750	31.346	305,100
2026-07-09	32.450	32.450	30.800	31.100	30.704	876,400
2026-07-08	32.750	32.750	32.100	32.600	32.185	603,700
2026-07-07	33.500	33.500	32.350	32.900	32.481	498,200
2026-07-06	33.200	34.100	32.850	33.500	33.073	443,400
2026-07-03	33.000	33.300	32.500	32.800	32.382	631,000
2026-07-02	30.250	31.600	30.250	31.500	31.099	640,800
2026-07-01	30.600	30.600	29.900	30.000	29.618	428,600
2026-06-30	30.600	30.600	30.000	30.200	29.815	655,500
2026-06-29	30.400	30.900	30.400	30.600	30.210	408,800
2026-06-26	30.450	30.900	30.250	30.400	30.013	710,900
2026-06-25	31.000	31.100	30.350	30.400	30.013	1,462,700
2026-06-24	32.000	32.150	31.500	31.900	31.494	481,500
2026-06-23	32.500	32.800	32.200	32.250	31.839	364,400
2026-06-22	32.200	32.700	32.100	32.500	32.086	253,600
2026-06-19	33.300	33.300	32.000	32.100	31.691	1,404,000
2026-06-18	33.450	33.950	33.400	33.800	33.369	344,300
2026-06-17	33.800	34.100	33.100	33.300	32.876	313,600
2026-06-16	33.650	33.900	33.250	33.600	33.172	446,400
2026-06-15	33.350	34.150	32.900	33.600	33.172	1,287,000
2026-06-11	30.450	31.350	29.750	31.300	30.901	886,800
2026-06-10	32.700	32.700	30.800	30.800	30.408	1,985,500
2026-06-09	33.050	33.500	32.600	32.900	32.481	695,000
2026-06-08	34.700	34.700	32.700	33.000	32.580	2,609,000
2026-06-05	34.650	35.200	34.550	34.650	34.209	382,900
2026-06-04	35.000	35.000	34.500	34.650	34.209	570,500
2026-06-03	35.600	35.600	35.150	35.200	34.752	313,400
2026-06-02	35.150	35.750	35.050	35.500	35.048	362,200
2026-06-01	35.300	36.000	35.300	35.500	35.048	263,300
2026-05-29	35.800	36.000	34.500	35.050	34.604	1,127,900
2026-05-28	37.100	37.100	35.700	35.700	35.245	735,500
2026-05-26	37.650	37.800	37.200	37.500	37.022	227,500
2026-05-25	36.800	38.000	36.800	37.650	37.170	441,000
2026-05-22	36.400	36.750	36.400	36.700	36.232	205,100
2026-05-21	36.400	36.900	36.200	36.400	35.936	499,400
2026-05-20	37.000	37.000	35.550	36.350	35.887	923,100
2026-05-19	37.700	37.800	37.250	37.800	36.124	821,500
2026-05-18	37.850	37.850	36.800	37.050	35.407	898,400
2026-05-15	37.700	38.000	37.350	38.000	36.315	1,256,500
2026-05-14	37.600	38.100	37.600	38.000	36.315	454,100
2026-05-13	37.600	38.100	37.200	37.600	35.933	568,700
2026-05-12	37.000	38.100	36.900	37.850	36.172	742,700
2026-05-11	37.600	38.000	36.200	36.200	34.595	843,800
2026-05-08	37.600	38.200	37.500	37.650	35.981	1,325,900
2026-05-07	36.400	38.000	36.250	37.300	35.646	1,308,100
2026-05-06	33.900	35.900	33.900	35.300	33.735	1,220,600
2026-05-05	33.650	34.250	33.000	33.700	32.206	823,300

← NewerPage 2 of 5 · 245 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.