Skip to main content

Oceanagold Corp (TSX: OGC )

4.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2024 4.320 4.370 4.320 4.340 144,458 +0.00(+0.00%)
Nov 27, 2024 4.320 4.400 4.310 4.340 850,376 +0.01(+0.23%)
Nov 26, 2024 4.310 4.360 4.280 4.330 737,917 -0.01(-0.23%)
Nov 25, 2024 4.350 4.350 4.210 4.340 2,723,914 -0.10(-2.25%)
Nov 22, 2024 4.450 4.510 4.420 4.440 993,337 -0.01(-0.22%)
Nov 21, 2024 4.260 4.450 4.220 4.450 2,073,172 +0.22(+5.20%)
Nov 20, 2024 4.170 4.270 4.170 4.230 1,555,680 +0.05(+1.20%)
Nov 19, 2024 4.200 4.250 4.090 4.180 2,833,409 +0.06(+1.46%)
Nov 18, 2024 3.960 4.200 3.910 4.120 2,145,018 +0.27(+7.01%)
Nov 15, 2024 3.890 4.010 3.840 3.850 1,088,995 +0.00(+0.00%)
Nov 14, 2024 3.770 3.920 3.690 3.850 1,408,030 +0.05(+1.32%)
Nov 13, 2024 3.840 3.890 3.760 3.800 1,963,613 +0.00(+0.00%)
Nov 12, 2024 3.800 3.890 3.770 3.800 2,158,402 -0.03(-0.78%)
Nov 11, 2024 3.830 3.880 3.760 3.830 2,298,209 -0.11(-2.79%)
Nov 08, 2024 3.960 4.080 3.870 3.940 1,914,535 -0.03(-0.76%)
Nov 07, 2024 3.710 4.050 3.690 3.970 1,811,518 +0.25(+6.72%)
Nov 06, 2024 3.740 3.750 3.560 3.720 1,759,899 -0.15(-3.88%)
Nov 05, 2024 3.910 3.920 3.810 3.870 1,224,452 -0.03(-0.77%)
Nov 04, 2024 3.890 3.930 3.860 3.900 701,613 +0.01(+0.26%)
Nov 01, 2024 3.950 3.990 3.870 3.890 820,036 -0.06(-1.52%)
Oct 31, 2024 4.070 4.100 3.860 3.950 1,345,043 -0.10(-2.47%)
Oct 30, 2024 4.070 4.070 4.010 4.050 890,531 -0.02(-0.49%)
Oct 29, 2024 3.950 4.090 3.940 4.070 1,490,942 +0.16(+4.09%)
Oct 28, 2024 4.070 4.070 3.890 3.910 2,322,005 -0.15(-3.69%)
Oct 25, 2024 4.100 4.120 4.030 4.060 1,484,267 -0.05(-1.22%)
Oct 24, 2024 4.170 4.170 4.040 4.110 1,515,503 -0.05(-1.20%)
Oct 23, 2024 4.220 4.300 4.140 4.160 940,989 -0.11(-2.58%)
Oct 22, 2024 4.260 4.300 4.230 4.270 931,280 +0.04(+0.95%)
Oct 21, 2024 4.400 4.410 4.230 4.230 1,271,534 -0.04(-0.94%)
Oct 18, 2024 4.110 4.300 4.080 4.270 3,097,906 +0.17(+4.15%)
Oct 17, 2024 4.040 4.170 4.020 4.100 1,633,501 +0.06(+1.49%)
Oct 16, 2024 4.060 4.110 4.020 4.040 913,223 -0.01(-0.25%)
Oct 15, 2024 3.930 4.050 3.830 4.050 1,077,933 +0.12(+3.05%)
Oct 11, 2024 3.930 0 +0.04(+1.03%)
Oct 10, 2024 3.810 3.920 3.790 3.890 806,973 +0.12(+3.18%)
Oct 09, 2024 3.750 3.780 3.710 3.770 557,341 -0.02(-0.53%)
Oct 08, 2024 3.830 3.910 3.760 3.790 1,056,566 -0.05(-1.30%)
Oct 07, 2024 3.710 3.860 3.660 3.840 1,297,711 +0.08(+2.13%)
Oct 04, 2024 3.730 3.820 3.700 3.760 702,383 +0.03(+0.80%)
Oct 03, 2024 3.720 3.760 3.690 3.730 934,064 -0.03(-0.80%)
Oct 02, 2024 3.810 3.840 3.750 3.760 1,009,510 -0.07(-1.83%)
Oct 01, 2024 3.880 3.890 3.760 3.830 904,154 +0.00(+0.00%)
Sep 30, 2024 3.700 3.840 3.680 3.830 1,162,034 +0.10(+2.68%)
Sep 27, 2024 3.890 3.890 3.720 3.730 1,384,475 -0.20(-5.09%)
Sep 26, 2024 3.930 3.950 3.870 3.930 1,701,856 +0.03(+0.77%)
Sep 25, 2024 3.940 3.970 3.840 3.900 1,035,861 -0.03(-0.76%)
Sep 24, 2024 3.940 3.970 3.840 3.930 1,364,017 +0.02(+0.51%)
Sep 23, 2024 3.890 4.040 3.880 3.910 4,487,453 +0.07(+1.82%)
Sep 20, 2024 4.020 4.060 3.780 3.840 9,739,302 -0.13(-3.27%)
Sep 19, 2024 4.050 4.080 3.910 3.970 1,509,302 +0.03(+0.76%)
Sep 18, 2024 3.990 4.180 3.910 3.940 2,354,264 -0.03(-0.76%)
Sep 17, 2024 3.900 3.990 3.860 3.970 1,663,763 +0.01(+0.25%)
Sep 16, 2024 3.850 3.960 3.800 3.960 1,416,524 +0.11(+2.86%)
Sep 13, 2024 3.800 3.880 3.760 3.850 2,145,592 +0.09(+2.39%)
Sep 12, 2024 3.620 3.800 3.620 3.760 2,111,314 +0.28(+8.05%)
Sep 11, 2024 3.460 3.490 3.420 3.480 883,598 -0.02(-0.57%)
Sep 10, 2024 3.390 3.500 3.370 3.500 1,373,688 +0.11(+3.24%)
Sep 09, 2024 3.390 3.420 3.370 3.390 928,719 +0.02(+0.59%)
Sep 06, 2024 3.450 3.450 3.360 3.370 737,799 -0.09(-2.60%)
Sep 05, 2024 3.380 3.470 3.370 3.460 1,300,702 +0.13(+3.90%)
Sep 04, 2024 3.350 3.390 3.330 3.330 505,740 -0.04(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.