Skip to main content
OGC logo

OceanaGold Corporation

OGCNYSEMaterialsGold

$25.96Today:- (-)1Y +9.87%

As of Oct 27, 2026 close

Market cap
$5.84B
P/E (TTM)
6.73
Forward P/E
3.33
Dividend yield
1.19%
52-week range
$20.18$43.33
Volume (live)
-
Avg. volume (3M)
544.44K

OceanaGold (OGC) Historical Stock Prices

Analyze OceanaGold (OGC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OceanaGold (OGC) Interactive Price Chart

Interactive historical price chart showing OceanaGold stock price movements and trends across multiple time periods.

Loading chart...

OGC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OGC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202624.9225.9624.8025.9625.96810.21K
Oct 26, 202624.9425.2024.2824.7924.79820.39K
Oct 23, 202625.0025.4824.6024.7624.761.02M
Oct 22, 202625.8225.8725.0525.2725.27502.87K
Oct 21, 202626.7426.8926.3426.7526.75434.83K
Oct 20, 202626.4227.3426.2426.4026.40533.47K
Oct 19, 202626.8827.1626.3526.6726.67417.98K
Oct 16, 202626.6627.5426.5727.0327.03348.08K
Oct 15, 202625.9426.7325.6626.6526.65373.11K
Oct 14, 202626.1726.4425.1425.4925.49367.00K
Oct 13, 202627.5527.6026.7027.1127.11326.49K
Oct 12, 202627.3627.5326.8427.3227.32219.49K
Oct 9, 202627.2927.6326.7627.6027.60601.57K
Oct 8, 202626.3927.0726.2926.6726.67595.12K
Oct 7, 202625.9026.8525.6726.3826.38313.51K
Oct 6, 202626.7527.0626.2126.7126.71364.08K
Oct 5, 202627.1827.1826.4526.6426.64472.30K
Oct 2, 202627.4427.4426.6827.1127.11444.86K
Oct 1, 202627.5127.5926.9027.0027.00463.66K
Sep 30, 202627.9028.2127.4927.5327.53344.24K
Sep 29, 202627.1427.8527.0227.6927.69432.22K
Sep 28, 202626.7527.3226.0226.9326.93344.03K
Sep 25, 202628.2028.4927.6428.1328.13387.66K
Sep 24, 202627.3328.0226.9828.0028.00595.23K
Sep 23, 202628.1828.2027.6127.9527.95650.98K
Sep 22, 202627.9629.1227.7729.0729.07461.57K
Sep 21, 202628.6528.7127.5527.9527.95612.30K
Sep 18, 202628.9329.0828.4428.4428.441.92M
Sep 17, 202629.3829.5628.6228.8728.87557.26K
Sep 16, 202629.4429.5427.9328.4028.40591.44K
Sep 15, 202629.4429.4428.3828.8828.88451.83K
Sep 14, 202629.1329.7428.7029.3829.38794.08K
Sep 11, 202630.6531.0729.9130.1930.19263.62K
Sep 10, 202629.9930.6829.8930.0130.01275.75K
Sep 9, 202630.9731.7130.7431.0931.09445.60K
Sep 8, 202630.8631.1630.1730.2630.26331.58K
Sep 4, 202629.9130.8929.8830.6130.61412.19K
Sep 3, 202630.0830.7630.0530.7530.75370.61K
Sep 2, 202628.7629.5728.7129.0929.09484.57K
Sep 1, 202628.5029.1828.0328.0928.09419.00K
Aug 31, 202630.0130.0129.0029.4029.40243.54K
Aug 28, 202631.7831.7829.6730.0730.07458.99K
Aug 27, 202630.6331.6430.6331.4531.45376.17K
Aug 26, 202630.7331.0930.5130.6830.68248.77K
Aug 25, 202630.5831.4730.4631.3231.32329.96K
Aug 24, 202631.2331.3630.5231.1831.18398.92K
Aug 21, 202631.6831.9030.7631.0131.01362.52K
Aug 20, 202629.9530.9329.7530.7230.72664.35K
Aug 19, 202629.1130.2928.8030.2230.22568.08K
Aug 18, 202629.0229.0227.4027.5227.43574.97K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.