Singapore markets close in 4 hours 57 minutes
Straits Times Index
3,314.57 +6.67 (+0.20%) Nikkei
39,005.48 +388.38 (+1.01%) Hang Seng
18,930.29 -265.31 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,408.98 -544.31 (-0.78%) CMC Crypto 200
1,508.96 -17.45 (-1.14%)
OceanaGold Corporation (OGC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 3.2500 | 3.2700 | 3.1100 | 3.1400 | 3.1400 | 1,346,100 |
| 21 May 2024 | 3.2600 | 3.3100 | 3.2400 | 3.2900 | 3.2900 | 704,100 |
| 17 May 2024 | 3.2400 | 3.3000 | 3.2200 | 3.2700 | 3.2700 | 1,527,000 |
| 16 May 2024 | 3.1800 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 737,300 |
| 15 May 2024 | 3.1800 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 671,100 |
| 14 May 2024 | 3.0700 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 867,100 |
| 13 May 2024 | 3.1900 | 3.1900 | 3.0100 | 3.0500 | 3.0500 | 1,153,100 |
| 10 May 2024 | 3.2300 | 3.2600 | 3.1800 | 3.2000 | 3.2000 | 707,900 |
| 09 May 2024 | 3.1000 | 3.2500 | 3.0700 | 3.2400 | 3.2400 | 2,568,500 |
| 08 May 2024 | 3.0200 | 3.1200 | 3.0200 | 3.0900 | 3.0900 | 1,454,000 |
| 07 May 2024 | 3.0600 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 802,400 |
| 06 May 2024 | 2.9900 | 3.1000 | 2.9900 | 3.0500 | 3.0500 | 710,300 |
| 03 May 2024 | 3.0200 | 3.0200 | 2.9300 | 2.9500 | 2.9500 | 720,900 |
| 02 May 2024 | 3.0400 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 1,035,000 |
| 01 May 2024 | 2.9300 | 3.1400 | 2.8900 | 3.0900 | 3.0900 | 1,969,200 |
| 30 Apr 2024 | 3.1400 | 3.1600 | 2.9700 | 2.9800 | 2.9800 | 2,679,500 |
| 29 Apr 2024 | 3.2100 | 3.2700 | 3.1700 | 3.2400 | 3.2400 | 1,265,900 |
| 26 Apr 2024 | 3.1700 | 3.2200 | 3.1200 | 3.2000 | 3.2000 | 1,357,500 |
| 25 Apr 2024 | 3.0000 | 3.1400 | 2.9400 | 3.1300 | 3.1300 | 1,515,000 |
| 24 Apr 2024 | 3.0500 | 3.1200 | 3.0200 | 3.0300 | 3.0300 | 1,344,000 |
| 23 Apr 2024 | 2.9900 | 3.1700 | 2.9600 | 3.0500 | 3.0500 | 2,701,800 |
| 22 Apr 2024 | 3.0500 | 3.1200 | 2.9900 | 3.0100 | 3.0100 | 1,639,400 |
| 19 Apr 2024 | 3.2300 | 3.2900 | 3.1700 | 3.1900 | 3.1900 | 1,974,300 |
| 18 Apr 2024 | 3.2800 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 1,771,300 |
| 17 Apr 2024 | 3.3200 | 3.4100 | 3.2200 | 3.2500 | 3.2500 | 1,936,200 |
| 16 Apr 2024 | 3.2100 | 3.3900 | 3.2000 | 3.3000 | 3.3000 | 1,609,000 |
| 15 Apr 2024 | 3.3400 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 2,023,700 |
| 12 Apr 2024 | 3.3500 | 3.5000 | 3.2700 | 3.3000 | 3.3000 | 4,017,400 |
| 11 Apr 2024 | 3.2700 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 1,069,100 |
| 10 Apr 2024 | 3.2700 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 1,646,700 |
| 09 Apr 2024 | 3.2800 | 3.4200 | 3.2700 | 3.3200 | 3.3200 | 2,344,600 |
| 08 Apr 2024 | 3.2400 | 3.3100 | 3.1900 | 3.2700 | 3.2700 | 2,095,600 |
| 05 Apr 2024 | 2.9500 | 3.2200 | 2.9500 | 3.2100 | 3.2100 | 3,415,300 |
| 04 Apr 2024 | 3.0300 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 3,406,100 |
| 03 Apr 2024 | 3.0200 | 3.0800 | 2.9700 | 3.0600 | 3.0600 | 3,810,000 |
| 02 Apr 2024 | 3.0500 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 1,754,400 |
| 01 Apr 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 1,093,500 |
| 28 Mar 2024 | 3.0500 | 3.0900 | 3.0100 | 3.0600 | 3.0600 | 1,117,500 |
| 27 Mar 2024 | 2.9300 | 3.0400 | 2.9000 | 3.0300 | 3.0300 | 1,054,100 |
| 26 Mar 2024 | 2.8500 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 2,157,600 |
| 25 Mar 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 1,440,500 |
| 22 Mar 2024 | 2.8000 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 1,710,100 |
| 21 Mar 2024 | 2.8900 | 2.9000 | 2.7900 | 2.8300 | 2.8300 | 1,608,400 |
| 20 Mar 2024 | 2.6900 | 2.9200 | 2.6900 | 2.8600 | 2.8600 | 1,830,100 |
| 19 Mar 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 880,900 |
| 18 Mar 2024 | 2.7700 | 2.7700 | 2.6700 | 2.7100 | 2.7100 | 897,400 |
| 15 Mar 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 2,867,100 |
| 14 Mar 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 867,300 |
| 13 Mar 2024 | 2.7300 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 1,538,100 |
| 12 Mar 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 1,380,500 |
| 11 Mar 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 1,811,600 |
| 08 Mar 2024 | 2.7100 | 2.7800 | 2.6700 | 2.7500 | 2.7500 | 1,846,800 |
| 07 Mar 2024 | 2.6300 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 2,306,800 |
| 06 Mar 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 1,962,300 |
| 06 Mar 2024 | 0.014 Dividend | |||||
| 05 Mar 2024 | 2.6100 | 2.7300 | 2.5900 | 2.6600 | 2.6460 | 2,023,700 |
| 04 Mar 2024 | 2.4500 | 2.6000 | 2.4300 | 2.5800 | 2.5664 | 2,861,500 |
| 01 Mar 2024 | 2.2900 | 2.4500 | 2.2400 | 2.4400 | 2.4272 | 2,978,900 |
| 29 Feb 2024 | 2.1400 | 2.2600 | 2.1300 | 2.2500 | 2.2382 | 1,525,100 |
| 28 Feb 2024 | 2.1800 | 2.1900 | 2.0800 | 2.1000 | 2.0889 | 1,873,900 |
| 27 Feb 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2000 | 2.1884 | 2,182,500 |
| 26 Feb 2024 | 2.4600 | 2.4700 | 2.3200 | 2.3300 | 2.3177 | 1,161,900 |
| 23 Feb 2024 | 2.5800 | 2.5900 | 2.4500 | 2.4500 | 2.4371 | 3,161,100 |
| 22 Feb 2024 | 2.7300 | 2.7300 | 2.5900 | 2.6100 | 2.5963 | 1,480,100 |
| 21 Feb 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7800 | 2.7654 | 1,359,000 |
| 20 Feb 2024 | 2.7800 | 2.8200 | 2.7500 | 2.7800 | 2.7654 | 2,367,400 |
| 16 Feb 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7800 | 2.7654 | 731,600 |
| 15 Feb 2024 | 2.6900 | 2.7300 | 2.6600 | 2.7100 | 2.6957 | 1,450,300 |
| 14 Feb 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6500 | 2.6361 | 561,500 |
| 13 Feb 2024 | 2.6300 | 2.6600 | 2.5800 | 2.6100 | 2.5963 | 1,443,600 |
| 12 Feb 2024 | 2.6400 | 2.7000 | 2.6100 | 2.6800 | 2.6659 | 518,600 |
| 09 Feb 2024 | 2.6800 | 2.6900 | 2.6000 | 2.6400 | 2.6261 | 2,344,600 |
| 08 Feb 2024 | 2.6600 | 2.7200 | 2.6400 | 2.7000 | 2.6858 | 958,600 |
| 07 Feb 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6800 | 2.6659 | 458,400 |
| 06 Feb 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6700 | 2.6559 | 693,600 |
| 05 Feb 2024 | 2.7300 | 2.7400 | 2.6500 | 2.6700 | 2.6559 | 933,000 |
| 02 Feb 2024 | 2.7600 | 2.7900 | 2.6800 | 2.7700 | 2.7554 | 1,202,900 |
| 01 Feb 2024 | 2.7100 | 2.8500 | 2.6900 | 2.8400 | 2.8251 | 1,289,300 |
| 31 Jan 2024 | 2.7400 | 2.7500 | 2.6400 | 2.6900 | 2.6758 | 1,129,400 |
| 30 Jan 2024 | 2.7200 | 2.7500 | 2.6600 | 2.7200 | 2.7057 | 579,000 |
| 29 Jan 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7000 | 2.6858 | 600,900 |
| 26 Jan 2024 | 2.7200 | 2.7600 | 2.6800 | 2.7000 | 2.6858 | 654,700 |
| 25 Jan 2024 | 2.6900 | 2.7600 | 2.6400 | 2.7200 | 2.7057 | 1,045,300 |
| 24 Jan 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6600 | 2.6460 | 855,800 |
| 23 Jan 2024 | 2.6000 | 2.6800 | 2.6000 | 2.6700 | 2.6559 | 1,115,600 |
| 22 Jan 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5900 | 2.5764 | 345,000 |
| 19 Jan 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5700 | 2.5565 | 722,600 |
| 18 Jan 2024 | 2.5600 | 2.5800 | 2.4800 | 2.5100 | 2.4968 | 425,000 |
| 17 Jan 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5500 | 2.5366 | 976,000 |
| 16 Jan 2024 | 2.5900 | 2.5900 | 2.5200 | 2.5500 | 2.5366 | 668,000 |
| 15 Jan 2024 | 2.5700 | 2.6300 | 2.5600 | 2.6100 | 2.5963 | 190,600 |
| 12 Jan 2024 | 2.4900 | 2.6000 | 2.4900 | 2.6000 | 2.5863 | 875,900 |
| 11 Jan 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4500 | 2.4371 | 566,600 |
| 10 Jan 2024 | 2.5000 | 2.5300 | 2.4600 | 2.5000 | 2.4868 | 465,100 |
| 09 Jan 2024 | 2.4700 | 2.5100 | 2.4500 | 2.4600 | 2.4471 | 529,800 |
| 08 Jan 2024 | 2.5000 | 2.5400 | 2.4700 | 2.4800 | 2.4669 | 538,300 |
| 05 Jan 2024 | 2.5000 | 2.5700 | 2.4600 | 2.5400 | 2.5266 | 789,300 |
| 04 Jan 2024 | 2.4600 | 2.5000 | 2.4500 | 2.5000 | 2.4868 | 475,200 |
| 03 Jan 2024 | 2.4700 | 2.4900 | 2.4000 | 2.4600 | 2.4471 | 796,200 |
| 02 Jan 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5000 | 2.4868 | 684,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.