MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OGC — OceanaGold Corporation
NYSEOceanaGold Corporation
$26.38
-0.33(-1.24%)
- O
- 25.90
- H
- 26.85
- L
- 25.67
- V
- 313.51K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.38
Period Return+144.26%
Period High$43.33
Period Low$10.05
Avg Daily Volume175.3K
Total Trading Days365
OGC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.90 | $26.85 | $25.67 | $26.38 | $-0.33 | -1.24% | 313,509 | $26.44 | $25.67 $26.85 |
| Oct 6, 2026 | $26.75 | $27.06 | $26.21 | $26.71 | +$0.07 | +0.26% | 423,060 | $26.76 | $26.21 $27.06 |
| Oct 5, 2026 | $27.18 | $27.18 | $26.45 | $26.64 | $-0.47 | -1.73% | 512,753 | $26.67 | $26.45 $27.18 |
| Oct 2, 2026 | $27.44 | $27.44 | $26.68 | $27.11 | +$0.11 | +0.41% | 444,862 | $27.00 | $26.68 $27.44 |
| Oct 1, 2026 | $27.51 | $27.59 | $26.90 | $27.00 | $-0.53 | -1.93% | 498,680 | $27.12 | $26.90 $27.59 |
| Sep 30, 2026 | $27.90 | $28.21 | $27.49 | $27.53 | $-0.16 | -0.58% | 364,552 | $27.72 | $27.49 $28.21 |
| Sep 29, 2026 | $27.14 | $27.85 | $27.02 | $27.69 | +$0.76 | +2.82% | 872,920 | $27.65 | $27.02 $27.85 |
| Sep 28, 2026 | $26.75 | $27.32 | $26.02 | $26.93 | $-1.20 | -4.27% | 356,952 | $26.98 | $26.02 $27.32 |
| Sep 25, 2026 | $28.20 | $28.49 | $27.65 | $28.13 | +$0.13 | +0.46% | 387,662 | $28.13 | $27.65 $28.49 |
| Sep 24, 2026 | $27.33 | $28.03 | $26.98 | $28.00 | +$0.05 | +0.18% | 608,320 | $27.62 | $26.98 $28.03 |
| Sep 23, 2026 | $28.18 | $28.20 | $27.61 | $27.95 | $-1.12 | -3.85% | 650,985 | $27.94 | $27.61 $28.20 |
| Sep 22, 2026 | $27.96 | $29.12 | $27.78 | $29.07 | +$1.12 | +4.01% | 963,766 | $28.89 | $27.78 $29.12 |
| Sep 21, 2026 | $28.65 | $28.71 | $27.55 | $27.95 | $-0.49 | -1.72% | 723,562 | $27.91 | $27.55 $28.71 |
| Sep 18, 2026 | $28.93 | $29.08 | $28.44 | $28.44 | $-0.43 | -1.49% | 2,643,813 | $28.63 | $28.44 $29.08 |
| Sep 17, 2026 | $29.38 | $29.56 | $28.62 | $28.87 | +$0.47 | +1.65% | 581,154 | $28.92 | $28.62 $29.56 |
| Sep 16, 2026 | $29.44 | $29.54 | $27.93 | $28.40 | $-0.48 | -1.66% | 591,437 | $28.50 | $27.93 $29.54 |
| Sep 15, 2026 | $29.44 | $29.44 | $28.38 | $28.88 | $-0.50 | -1.70% | 451,833 | $28.74 | $28.38 $29.44 |
| Sep 14, 2026 | $29.13 | $29.74 | $28.70 | $29.38 | $-0.81 | -2.68% | 794,084 | $29.33 | $28.70 $29.74 |
| Sep 11, 2026 | $30.65 | $31.07 | $29.91 | $30.19 | +$0.18 | +0.60% | 265,041 | $30.28 | $29.91 $31.07 |
| Sep 10, 2026 | $29.99 | $30.68 | $29.89 | $30.01 | $-1.08 | -3.47% | 289,780 | $30.19 | $29.89 $30.68 |
| Sep 9, 2026 | $30.97 | $31.71 | $30.74 | $31.09 | +$0.83 | +2.74% | 517,860 | $31.21 | $30.74 $31.71 |
| Sep 8, 2026 | $30.86 | $31.16 | $30.17 | $30.26 | $-0.35 | -1.14% | 1,014,198 | $30.35 | $30.17 $31.16 |
| Sep 4, 2026 | $29.91 | $30.89 | $29.88 | $30.61 | $-0.14 | -0.46% | 412,192 | $30.52 | $29.88 $30.89 |
| Sep 3, 2026 | $30.08 | $30.76 | $30.06 | $30.75 | +$1.66 | +5.71% | 577,100 | $30.55 | $30.06 $30.76 |
| Sep 2, 2026 | $28.76 | $29.57 | $28.72 | $29.09 | +$1.00 | +3.56% | 484,573 | $29.13 | $28.72 $29.57 |
| Sep 1, 2026 | $28.50 | $29.18 | $28.03 | $28.09 | $-1.31 | -4.46% | 444,664 | $28.42 | $28.03 $29.18 |
| Aug 31, 2026 | $30.01 | $30.01 | $29.00 | $29.40 | $-0.67 | -2.23% | 297,056 | $29.32 | $29.00 $30.01 |
| Aug 28, 2026 | $31.78 | $31.78 | $29.67 | $30.07 | $-1.38 | -4.39% | 459,004 | $30.15 | $29.67 $31.78 |
| Aug 27, 2026 | $30.63 | $31.64 | $30.63 | $31.45 | +$0.77 | +2.51% | 376,174 | $31.38 | $30.63 $31.64 |
| Aug 26, 2026 | $30.73 | $31.09 | $30.51 | $30.68 | $-0.64 | -2.04% | 282,245 | $30.79 | $30.51 $31.09 |