OGC
OCEANAGOLD (OGC)
NYSE
$31.08+$0.06 (+0.21%)
Price as of Aug 24, 2026 4:01 AM EDT
  • N/A
    Market Cap
  • N/A
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +32.45%
    Low Price$24.03
    High Price$31.01
  • 3 Months
    +5.89%
    Low Price$22.11
    High Price$31.01
  • 1 Year
    N/A
    Low Price$22.11
    High Price$34.20
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
31.68
31.90
30.76
31.01
+0.94%
399,701
08/20/2026
29.95
30.94
29.75
30.72
+1.65%
728,679
08/19/2026
29.11
30.29
28.80
30.22
+10.17%
1,693,187
08/19/2026
$0.09 Dividend
08/18/2026
28.93
28.93
27.31
27.43
-6.68%
591,682
08/17/2026
28.55
29.78
28.53
29.39
+3.11%
599,100
08/14/2026
28.74
29.23
28.45
28.51
+0.56%
195,474
08/13/2026
28.19
28.68
27.96
28.35
-1.66%
521,628
08/12/2026
28.68
29.35
28.59
28.83
+0.63%
684,524
08/11/2026
28.50
28.79
28.30
28.65
+0.77%
496,336
08/10/2026
27.63
28.45
27.03
28.43
+1.46%
527,172
08/07/2026
27.44
28.11
27.06
28.02
+7.09%
663,610
08/06/2026
26.02
26.74
25.82
26.16
-2.27%
670,611
08/05/2026
26.02
27.10
26.02
26.77
+7.53%
730,682
08/05/2026
$0.98 Earnings
08/04/2026
25.49
25.49
24.50
24.90
-0.36%
558,584
08/03/2026
24.12
25.12
24.07
24.99
+3.90%
181,765
07/31/2026
24.13
24.48
23.78
24.05
-3.09%
597,858
07/30/2026
24.73
24.82
24.15
24.82
+2.72%
360,622
07/29/2026
24.28
24.77
23.66
24.16
+0.54%
629,731
07/28/2026
23.72
24.38
23.37
24.03
-0.25%
443,066
07/27/2026
24.01
24.10
23.34
24.09
+1.38%
415,662
07/24/2026
23.50
24.12
23.33
23.76
+1.27%
519,037
07/23/2026
23.92
23.95
23.16
23.46
-4.07%
330,272
07/22/2026
24.36
25.10
23.91
24.46
+4.47%
585,459
07/21/2026
22.64
23.41
22.55
23.41
+5.91%
399,031
07/20/2026
22.43
22.57
22.06
22.11
-1.47%
319,697
07/17/2026
22.02
22.68
21.83
22.44
-0.27%
460,189
07/16/2026
23.17
23.18
22.06
22.50
-3.88%
456,149
07/15/2026
23.88
23.88
22.90
23.40
-0.89%
555,758
07/14/2026
24.91
25.20
23.39
23.61
-1.90%
442,646
07/13/2026
24.53
24.60
23.81
24.07
-2.62%
415,908
07/10/2026
24.91
24.91
24.35
24.72
-0.52%
182,367
07/09/2026
24.60
25.09
24.30
24.85
+2.72%
250,982
07/08/2026
23.92
24.43
23.48
24.19
-1.18%
250,967
07/07/2026
25.76
25.76
24.23
24.48
-4.81%
254,240
07/06/2026
26.00
26.46
25.21
25.72
-1.15%
288,419
07/02/2026
25.70
26.35
25.43
26.01
+4.32%
474,758
07/01/2026
24.61
26.16
24.59
24.94
-0.24%
215,753
06/30/2026
25.27
25.27
24.42
25.00
-0.04%
266,240
06/29/2026
24.70
25.20
24.08
25.01
+0.97%
264,815
06/26/2026
24.47
25.68
24.37
24.77
0.00%
573,309
06/25/2026
24.95
25.25
24.17
24.77
+2.10%
517,994
06/24/2026
24.15
24.71
23.50
24.26
-2.68%
352,405
06/23/2026
24.85
25.36
24.58
24.93
-4.61%
490,845
06/22/2026
26.11
26.79
25.78
26.13
-0.87%
236,779
06/18/2026
27.46
28.21
25.74
26.36
-4.24%
1,843,019
06/17/2026
28.46
29.25
27.43
27.53
-3.36%
370,954
06/16/2026
28.29
28.60
27.67
28.49
+2.55%
591,685
06/15/2026
27.67
28.63
27.49
27.78
+6.29%
841,807
06/12/2026
25.64
26.44
25.15
26.13
+3.84%
408,324
06/11/2026
23.83
25.45
23.60
25.17
+5.12%
674,995
06/10/2026
24.53
25.25
23.82
23.94
-4.04%
382,282
06/09/2026
26.31
26.32
24.52
24.95
-4.28%
117,877
06/08/2026
25.65
26.55
25.62
26.06
+1.55%
256,896
06/05/2026
28.05
28.05
25.55
25.67
-8.98%
296,123
06/04/2026
28.23
29.11
28.12
28.20
+1.40%
98,543
06/03/2026
28.91
28.91
27.56
27.81
-4.12%
73,169
06/02/2026
28.69
29.33
28.25
29.00
+1.75%
83,868
06/01/2026
28.91
29.18
27.87
28.51
-5.30%
160,238
05/29/2026
29.25
30.36
29.17
30.10
+2.97%
150,894
05/28/2026
29.29
29.51
28.24
29.23
-0.20%
294,433
05/27/2026
29.64
30.29
29.18
29.29
-4.30%
221,315
05/26/2026
29.72
30.83
29.72
30.61
+6.08%
120,595
05/22/2026
29.28
29.28
28.50
28.86
-1.46%
173,956
05/21/2026
29.30
30.07
29.20
29.28
-2.55%
387,717
05/20/2026
29.60
30.39
28.90
30.05
+1.75%
1,780,491
05/20/2026
$0.09 Dividend
05/19/2026
30.75
31.24
29.40
29.53
-4.80%
91,870
05/18/2026
31.65
32.16
30.44
31.02
-0.60%
51,507
05/15/2026
32.31
32.39
30.07
31.21
-6.07%
233,371
05/14/2026
34.03
34.03
32.87
33.23
-2.48%
94,497
05/13/2026
33.63
34.54
33.39
34.07
+0.47%
1,442,370
05/12/2026
31.87
33.95
31.82
33.92
+4.25%
129,876
05/11/2026
31.98
33.49
31.91
32.53
+2.60%
245,343
05/08/2026
30.58
31.90
30.48
31.71
+5.17%
198,146
05/07/2026
31.35
31.50
29.70
30.15
-3.96%
696,079
05/06/2026
30.03
31.85
30.03
31.39
+6.83%
129,949
05/05/2026
29.92
30.16
29.30
29.38
-1.07%
157,708
05/04/2026
30.18
30.40
29.56
29.70
-1.58%
154,838
05/01/2026
30.81
31.00
29.87
30.18
-1.65%
138,416
04/30/2026
30.08
31.25
30.08
30.69
+2.93%
181,637
04/29/2026
30.26
30.26
29.65
29.81
-2.76%
133,588
04/28/2026
31.54
31.54
30.34
30.66
-4.37%
238,064
04/27/2026
32.58
32.61
31.88
32.06
-1.62%
479,549
04/24/2026
32.36
32.64
32.00
32.58
+0.83%
72,018
04/23/2026
33.48
33.57
31.68
32.32
-3.99%
42,585
04/22/2026
33.93
34.30
33.58
33.66
+1.80%
91,711
04/21/2026
34.28
34.28
32.98
33.06
-2.46%
134,693
04/20/2026
34.55
34.55
32.97
33.90
-0.90%
376,482
04/17/2026
33.83
34.87
33.79
34.20
+3.27%
311,390
04/16/2026
33.45
33.66
33.06
33.12
+0.54%
139,094
04/15/2026
34.55
34.55
32.74
32.94
-3.41%
201,127
04/14/2026
34.68
34.97
33.98
34.10
+0.56%
118,449
04/13/2026
34.05
34.22
33.08
33.92
-0.06%
125,131
04/10/2026
34.12
34.59
33.61
33.94
+0.53%
230,384
04/09/2026
34.58
34.58
33.16
33.76
+2.01%
449,489
04/08/2026
34.18
34.23
32.50
33.09
+4.06%
380,172
04/07/2026
31.80
32.61
30.80
31.80
0.00%
949,680