OGC
OCEANAGOLD (OGC)
NYSE
$26.64+$0.003 (+0.01%)
Price as of Oct 05, 2026 7:55 PM EDT
  • N/A
    Market Cap
  • N/A
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -12.97%
    Low Price$26.64
    High Price$31.09
  • 3 Months
    +2.40%
    Low Price$22.11
    High Price$31.45
  • 1 Year
    N/A
    Low Price$22.11
    High Price$34.20
Date
Open
High
Low
Close
Change (%)
Volume
10/05/2026
27.18
27.18
26.45
26.64
-1.73%
512,752
10/02/2026
27.44
27.44
26.68
27.11
+0.41%
444,861
10/01/2026
27.51
27.59
26.90
27.00
-1.93%
498,680
09/30/2026
27.90
28.21
27.49
27.53
-0.58%
364,552
09/29/2026
27.14
27.85
27.02
27.69
+2.82%
872,919
09/28/2026
26.75
27.32
26.02
26.93
-4.27%
356,952
09/25/2026
28.20
28.49
27.65
28.13
+0.46%
387,662
09/24/2026
27.33
28.03
26.98
28.00
+0.18%
608,319
09/23/2026
28.18
28.20
27.61
27.95
-3.85%
650,985
09/22/2026
27.96
29.12
27.78
29.07
+4.01%
963,766
09/21/2026
28.65
28.71
27.55
27.95
-1.72%
723,562
09/18/2026
28.93
29.08
28.44
28.44
-1.49%
2,643,812
09/17/2026
29.38
29.56
28.62
28.87
+1.65%
581,153
09/16/2026
29.44
29.54
27.93
28.40
-1.66%
591,436
09/15/2026
29.44
29.44
28.38
28.88
-1.70%
522,049
09/14/2026
29.13
29.74
28.70
29.38
-2.68%
1,150,820
09/11/2026
30.65
31.07
29.91
30.19
+0.60%
265,041
09/10/2026
29.99
30.68
29.89
30.01
-3.47%
289,779
09/09/2026
30.97
31.71
30.74
31.09
+2.74%
517,859
09/08/2026
30.86
31.16
30.17
30.26
-1.14%
1,014,197
09/04/2026
29.91
30.89
29.88
30.61
-0.46%
477,780
09/03/2026
30.08
30.76
30.06
30.75
+5.71%
577,100
09/02/2026
28.76
29.57
28.72
29.09
+3.56%
515,055
09/01/2026
28.50
29.18
28.03
28.09
-4.46%
444,664
08/31/2026
30.01
30.01
29.00
29.40
-2.23%
297,056
08/28/2026
31.78
31.78
29.67
30.07
-4.39%
459,003
08/27/2026
30.63
31.64
30.63
31.45
+2.51%
376,173
08/26/2026
30.73
31.09
30.51
30.68
-2.04%
282,245
08/25/2026
30.58
31.47
30.46
31.32
+0.45%
372,577
08/24/2026
31.24
31.36
30.52
31.18
+0.55%
510,879
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