NYSE:OGC | Historical Stock Price | OceanaGold Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.31$0.85$2.28$6.14$16.56$44.632008-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.88$6.2213,667——
2020-12-30$5.85$6.1943,133——
2020-12-29$5.76$6.0943,267——
2020-12-28$5.49$5.8012,933——
2020-12-24$5.61$5.934,267——
2020-12-23$5.61$5.9318,667——
2020-12-22$5.37$5.689,600——
2020-12-21$5.67$5.9925,367——
2020-12-18$5.61$5.9318,800——
2020-12-17$6.00$6.3416,633——
2020-12-16$5.49$5.8013,267——
2020-12-15$5.49$5.807,633——
2020-12-14$5.31$5.6138,667——
2020-12-11$5.31$5.6110,933——
2020-12-10$5.43$5.7410,400——
2020-12-09$5.34$5.6534,800——
2020-12-08$5.52$5.84238,133——
2020-12-07$5.61$5.93120,500——
2020-12-04$4.29$4.5427,400——
2020-12-03$4.26$4.5061,333——
2020-12-02$4.17$4.4191,567——
2020-12-01$4.11$4.3588,733——
2020-11-30$3.78$4.0017,167——
2020-11-27$3.84$4.0614,933——
2020-11-25$3.90$4.1284,333——
2020-11-24$3.87$4.0939,900——
2020-11-23$3.81$4.0334,067——
2020-11-20$3.93$4.1619,233——
2020-11-19$3.90$4.129,000——
2020-11-18$3.96$4.196,767——
2020-11-17$4.02$4.2545,033——
2020-11-16$4.05$4.2819,833——
2020-11-13$4.05$4.283,633——
2020-11-12$4.08$4.315,200——
2020-11-11$4.02$4.2533,167——
2020-11-10$4.14$4.3817,967——
2020-11-09$4.35$4.6076,133——
2020-11-06$4.32$4.5739,767——
2020-11-05$4.47$4.7328,833——
2020-11-04$4.02$4.257,933——
2020-11-03$4.08$4.3155,300——
2020-11-02$3.96$4.1957,700——
2020-10-30$3.90$4.1229,433——
2020-10-29$3.75$3.9654,633——
2020-10-28$4.11$4.3573,133——
2020-10-27$4.56$4.824,400——
2020-10-26$4.50$4.7667,100——
2020-10-23$4.50$4.7613,400——
2020-10-22$4.53$4.7920,533——
2020-10-21$4.65$4.925,867——
2020-10-20$4.59$4.8512,900——
2020-10-19$4.53$4.7964,633——
2020-10-16$4.56$4.8233,533——
2020-10-15$4.68$4.959,033——
2020-10-14$4.62$4.8835,633——
2020-10-13$4.74$5.0169,567——
2020-10-12$4.83$5.1116,967——
2020-10-09$4.83$5.1151,533——
2020-10-08$4.65$4.923,967——
2020-10-07$4.50$4.7664,333——
2020-10-06$4.53$4.7912,067——
2020-10-05$4.65$4.9220,300——
2020-10-02$4.59$4.8521,767——
2020-10-01$4.56$4.8261,600——
2020-09-30$4.59$4.85125,167——
2020-09-29$5.07$5.3614,167——
2020-09-28$4.89$5.1750,600——
2020-09-25$4.86$5.1431,400——
2020-09-24$4.95$5.2339,433——
2020-09-23$5.07$5.3651,367——
2020-09-22$5.58$5.9033,467——
2020-09-21$5.40$5.7199,633——
2020-09-18$5.91$6.2512,333——
2020-09-17$6.24$6.6013,833——
2020-09-16$6.30$6.6660,600——
2020-09-15$6.57$6.9531,200——
2020-09-14$6.57$6.9535,933——
2020-09-11$6.06$6.4127,967——
2020-09-10$5.97$6.3117,700——
2020-09-09$6.12$6.4738,567——
2020-09-08$6.24$6.6019,467——
2020-09-04$6.21$6.5716,733——
2020-09-03$6.54$6.9114,533——
2020-09-02$6.69$7.0713,433——
2020-09-01$6.84$7.2321,367——
2020-08-31$6.90$7.3023,933——
2020-08-28$6.99$7.3917,600——
2020-08-27$7.50$7.931,967——
2020-08-26$7.68$8.122,800——
2020-08-25$7.29$7.714,533——
2020-08-24$7.44$7.875,567——
2020-08-21$7.38$7.804,967——
2020-08-20$7.80$8.2513,133——
2020-08-19$7.65$8.093,300——
2020-08-18$7.92$8.3723,867——
2020-08-17$8.10$8.5629,867——
2020-08-14$7.38$7.808,967——
2020-08-13$7.62$8.069,833——
2020-08-12$7.35$7.776,133——
2020-08-11$7.11$7.5258,067——
2020-08-10$7.74$8.1828,267——
2020-08-07$7.92$8.3716,833——
2020-08-06$8.16$8.6336,433——
2020-08-05$8.28$8.7548,900——
2020-08-04$7.95$8.4163,500——
2020-08-03$7.92$8.3714,333——
2020-07-31$7.89$8.3413,400——
2020-07-30$7.62$8.0628,533——
2020-07-29$8.22$8.6956,100——
2020-07-28$8.85$9.36120,267——
2020-07-27$8.82$9.3335,300——
2020-07-24$8.22$8.6915,667——
2020-07-23$8.13$8.6010,633——
2020-07-22$8.28$8.7512,033——
2020-07-21$8.22$8.6919,633——
2020-07-20$7.86$8.3138,667——
2020-07-17$7.20$7.616,900——
2020-07-16$6.87$7.2612,167——
2020-07-15$7.14$7.556,533——
2020-07-14$7.02$7.4220,900——
2020-07-13$6.84$7.2349,933——
2020-07-10$7.53$7.966,133——
2020-07-09$7.41$7.838,633——
2020-07-08$7.35$7.7719,633——
2020-07-07$7.17$7.5815,533——
2020-07-06$6.75$7.141,367——
2020-07-02$6.57$6.9584,500——
2020-07-01$6.90$7.3027,967——
2020-06-30$6.96$7.3642,467——
2020-06-29$6.39$6.763,767——
2020-06-26$6.42$6.7952,667——
2020-06-25$6.30$6.6627,733——
2020-06-24$6.45$6.82162,100——
2020-06-23$6.66$7.0437,767——
2020-06-22$6.51$6.887,867——
2020-06-19$6.39$6.7621,100——
2020-06-18$6.24$6.603,100——
2020-06-17$6.18$6.534,100——
2020-06-16$6.39$6.769,567——
2020-06-15$6.60$6.9824,600——
2020-06-12$6.42$6.7918,067——
2020-06-11$6.51$6.8840,400——
2020-06-10$6.72$7.1016,267——
2020-06-09$6.24$6.6012,767——
2020-06-08$6.33$6.6932,200——
2020-06-05$6.00$6.3481,433——
2020-06-04$6.15$6.502,667——
2020-06-03$6.15$6.504,633——
2020-06-02$6.24$6.6026,567——
2020-06-01$6.45$6.8214,267——
2020-05-29$6.12$6.4742,333——
2020-05-28$6.03$6.3812,867——
2020-05-27$6.06$6.4148,767——
2020-05-26$6.18$6.5320,667——
2020-05-22$6.42$6.7920,867——
2020-05-21$6.54$6.9166,933——
2020-05-20$6.78$7.1750,767——
2020-05-19$6.42$6.7921,400——
2020-05-18$5.70$6.0316,533——
2020-05-15$5.82$6.1546,800——
2020-05-14$5.46$5.7731,800——
2020-05-13$5.34$5.6513,667——
2020-05-12$5.49$5.8055,300——
2020-05-11$5.40$5.7113,367——
2020-05-08$5.46$5.7749,300——
2020-05-07$5.34$5.6562,967——
2020-05-06$4.89$5.1713,533——
2020-05-05$4.83$5.1124,767——
2020-05-04$4.68$4.9530,600——
2020-05-01$4.74$5.0147,233——
2020-04-30$4.62$4.88156,167——
2020-04-29$4.95$5.2317,433——
2020-04-28$4.71$4.9837,667——
2020-04-27$4.41$4.6614,000——
2020-04-24$4.47$4.7347,633——
2020-04-23$4.71$4.9871,500——
2020-04-22$4.32$4.5730,767——
2020-04-21$3.96$4.199,567——
2020-04-20$4.23$4.4738,033——
2020-04-17$3.72$3.9347,967——
2020-04-16$3.90$4.1212,033——
2020-04-15$4.02$4.2525,967——
2020-04-14$4.14$4.3841,833——
2020-04-13$4.02$4.2521,433——
2020-04-09$3.54$3.7475,033——
2020-04-08$3.39$3.5815,200——
2020-04-07$3.09$3.2727,067——
2020-04-06$3.15$3.3318,100——
2020-04-03$3.09$3.276,700——
2020-04-02$3.30$3.4913,033——
2020-04-01$3.06$3.2442,700——
2020-03-31$2.88$3.0441,300——
2020-03-30$2.82$2.9825,200——
2020-03-27$3.06$3.2425,067——
2020-03-26$3.36$3.5541,567——
2020-03-25$3.33$3.52101,800——
2020-03-24$2.67$2.82126,867——
2020-03-23$2.52$2.6654,333——
2020-03-20$2.55$2.70125,067——
2020-03-19$3.15$3.3388,533——
2020-03-18$3.03$3.2038,167——
2020-03-17$3.51$3.7132,967——
2020-03-16$3.09$3.2782,733——
2020-03-13$3.57$3.7736,100——
2020-03-12$3.45$3.6527,533——
2020-03-11$4.23$4.4711,367——
2020-03-10$4.53$4.79158,733——
2020-03-09$4.80$5.0719,667——
2020-03-06$5.16$5.4613,033——
2020-03-05$5.22$5.5218,933——
2020-03-04$5.01$5.3044,500——
2020-03-03$5.19$5.4945,700——
2020-03-02$4.56$4.8259,633——
2020-02-28$4.41$4.66104,867——
2020-02-27$5.25$5.5580,400——
2020-02-26$5.37$5.6844,667——
2020-02-25$5.40$5.7134,133——
2020-02-24$5.64$5.9685,367——
2020-02-21$5.79$6.1242,100——
2020-02-20$5.49$5.8083,433——
2020-02-19$5.79$6.1264,067——
2020-02-18$5.85$6.1956,733——
2020-02-14$5.58$5.9018,000——
2020-02-13$5.49$5.8029,533——
2020-02-12$5.64$5.9628,700——
2020-02-11$5.91$6.2539,567——
2020-02-10$5.61$5.9329,033——
2020-02-07$5.58$5.9060,600——
2020-02-06$5.79$6.1289,367——
2020-02-05$5.82$6.1525,533——
2020-02-04$5.79$6.1250,567——
2020-02-03$5.88$6.2224,433——
2020-01-31$6.27$6.6345,000——
2020-01-30$6.18$6.53126,533——
2020-01-29$5.52$5.8428,333——
2020-01-28$5.46$5.774,200——
2020-01-27$5.61$5.9315,100——
2020-01-24$5.40$5.7149,533——
2020-01-23$5.52$5.8427,700——
2020-01-22$5.43$5.7431,833——
2020-01-21$5.52$5.8429,967——
2020-01-17$5.61$5.9362,700——
2020-01-16$5.61$5.9326,233——
2020-01-15$5.79$6.1214,600——
2020-01-14$5.64$5.9652,767——
2020-01-13$5.55$5.8750,033——
2020-01-10$5.88$6.2235,500——
2020-01-09$5.70$6.0331,900——
2020-01-08$5.67$5.9921,333——
2020-01-07$6.00$6.3414,100——
2020-01-06$5.79$6.1232,433——
2020-01-03$5.82$6.1590,633——
2020-01-02$5.82$6.1526,133——