OGC
OCEANAGOLD (OGC)
NYSE
$26.14+$0.04 (+0.13%)
Price as of Jul 02, 2026 6:03 PM EDT
  • N/A
    Market Cap
  • N/A
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -10.31%
    Low Price$24.02
    High Price$28.58
  • 3 Months
    N/A
    Low Price$24.02
    High Price$34.42
  • 1 Year
    N/A
    Low Price$24.02
    High Price$34.42
Date
Open
High
Low
Close
Change (%)
Volume
07/02/2026
25.78
26.44
25.52
26.10
+4.32%
474,758
07/01/2026
24.69
26.25
24.67
25.02
-0.24%
215,753
06/30/2026
25.35
25.35
24.50
25.08
-0.04%
266,240
06/29/2026
24.78
25.28
24.16
25.09
+0.97%
264,815
06/26/2026
24.55
25.76
24.45
24.85
0.00%
573,309
06/25/2026
25.03
25.33
24.25
24.85
+2.10%
517,994
06/24/2026
24.23
24.79
23.57
24.34
-2.68%
352,405
06/23/2026
24.93
25.45
24.66
25.01
-4.61%
490,845
06/22/2026
26.20
26.88
25.86
26.22
-0.87%
236,779
06/18/2026
27.55
28.30
25.82
26.45
-4.24%
1,843,019
06/17/2026
28.55
29.35
27.52
27.62
-3.36%
370,954
06/16/2026
28.38
28.69
27.76
28.58
+2.55%
591,685
06/15/2026
27.76
28.72
27.58
27.87
+6.29%
841,807
06/12/2026
25.72
26.53
25.23
26.22
+3.84%
408,324
06/11/2026
23.91
25.53
23.68
25.25
+5.12%
674,995
06/10/2026
24.61
25.33
23.90
24.02
-4.04%
382,282
06/09/2026
26.40
26.41
24.61
25.03
-4.28%
117,877
06/08/2026
25.73
26.64
25.70
26.15
+1.55%
256,896
06/05/2026
28.14
28.14
25.63
25.75
-8.98%
296,123
06/04/2026
28.32
29.21
28.21
28.29
+1.40%
98,543
06/03/2026
29.00
29.00
27.65
27.90
-4.12%
73,169
06/02/2026
28.78
29.43
28.34
29.10
+1.75%
83,868
06/01/2026
29.00
29.28
27.96
28.60
-5.30%
160,238
05/29/2026
29.35
30.46
29.27
30.20
+2.97%
150,894
05/28/2026
29.39
29.61
28.33
29.33
-0.20%
294,433
05/27/2026
29.74
30.39
29.28
29.39
-4.30%
221,315
05/26/2026
29.82
30.93
29.82
30.71
+6.08%
120,595
05/22/2026
29.38
29.38
28.59
28.95
-1.46%
173,956
05/21/2026
29.40
30.17
29.30
29.38
-2.55%
387,717
05/20/2026
29.70
30.49
28.99
30.15
+1.75%
1,780,491
05/20/2026
$0.09 Dividend
05/19/2026
30.85
31.34
29.50
29.63
-4.80%
91,870
05/18/2026
31.75
32.26
30.54
31.13
-0.60%
51,507
05/15/2026
32.41
32.49
30.17
31.31
-6.07%
233,371
05/14/2026
34.15
34.15
32.98
33.34
-2.48%
94,497
05/13/2026
33.74
34.65
33.50
34.19
+0.47%
1,442,370
05/12/2026
31.97
34.06
31.92
34.03
+4.25%
129,876
05/11/2026
32.08
33.60
32.02
32.64
+2.60%
245,343
05/08/2026
30.68
32.00
30.58
31.81
+5.17%
198,146
05/07/2026
31.45
31.60
29.80
30.25
-3.96%
696,079
05/06/2026
30.13
31.95
30.13
31.49
+6.83%
129,949
05/05/2026
30.02
30.26
29.40
29.48
-1.07%
157,708
05/04/2026
30.28
30.50
29.66
29.80
-1.58%
154,838
05/01/2026
30.91
31.11
29.97
30.28
-1.65%
138,416
04/30/2026
30.18
31.35
30.18
30.79
+2.93%
181,637
04/29/2026
30.36
30.36
29.75
29.91
-2.76%
133,588
04/28/2026
31.64
31.64
30.44
30.76
-4.37%
238,064
04/27/2026
32.69
32.72
31.98
32.16
-1.62%
479,549
04/24/2026
32.46
32.75
32.10
32.69
+0.83%
72,018
04/23/2026
33.59
33.68
31.78
32.42
-3.99%
42,585
04/22/2026
34.04
34.42
33.69
33.77
+1.80%
91,711
04/21/2026
34.40
34.40
33.09
33.17
-2.46%
134,693
04/20/2026
34.66
34.66
33.08
34.01
-0.90%
376,482
04/17/2026
33.94
34.98
33.90
34.32
+3.27%
311,390
04/16/2026
33.56
33.77
33.17
33.23
+0.54%
139,094
04/15/2026
34.66
34.66
32.85
33.05
-3.41%
201,127
04/14/2026
34.79
35.08
34.09
34.22
+0.56%
118,449
04/13/2026
34.17
34.34
33.19
34.03
-0.06%
125,131
04/10/2026
34.24
34.71
33.72
34.05
+0.53%
230,384
04/09/2026
34.69
34.69
33.27
33.87
+2.01%
449,489
04/08/2026
34.30
34.35
32.61
33.20
+4.06%
380,172
04/07/2026
31.90
32.72
30.90
31.90
0.00%
949,680