OceanaGold Corporation (OGC.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 73 out of 100 (momentum 34 · quality 83 · valuation 82), as of 2026-11-03.
Signal: Downtrend stack — Trades -13% vs the 50-day and -18.4% vs the 200-day average, 42% below the 52-week high and +16.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: OceanaGold Corporation trades 13.0% below its 50-day and 18.4% below its 200-day moving average. (as of 2026-11-02)

OceanaGold Corporation explores for and operates gold and gold-copper mines across the United States, the Philippines and New Zealand, while also searching for copper and silver deposits. The company began operating in 1990 and is headquartered in Vancouver, Canada.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OGC.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	34.10	34.94	33.89	34.06	+1.13%	827,856
2026-10-30	33.95	34.01	33.15	33.68	-4.72%	663,700
2026-10-29	35.55	35.70	34.82	35.35	-2.75%	364,000
2026-10-28	36.20	36.43	35.64	36.35	-0.11%	825,400
2026-10-27	34.87	36.47	34.78	36.39	+4.66%	1,053,000
2026-10-26	34.92	35.38	34.08	34.77	+0.29%	865,500
2026-10-23	35.00	35.80	34.37	34.67	-1.98%	1,121,100
2026-10-22	36.21	36.23	35.09	35.37	-5.63%	647,800
2026-10-21	37.50	37.78	37.05	37.48	+0.86%	563,100
2026-10-20	37.13	38.34	36.70	37.16	-1.12%	483,300
2026-10-19	37.95	38.25	37.08	37.58	-1.60%	468,800
2026-10-16	37.77	38.93	37.61	38.19	+0.92%	374,300
2026-10-15	36.82	37.93	36.49	37.84	+4.33%	551,400
2026-10-14	37.25	37.58	35.84	36.27	-5.84%	509,000
2026-10-13	39.04	39.19	37.95	38.52	-2.13%	598,800
2026-10-09	38.63	39.40	38.16	39.36	+3.80%	984,200
2026-10-08	37.60	38.55	37.60	37.92	+0.64%	910,400
2026-10-07	37.04	38.28	36.62	37.68	-1.05%	614,900
2026-10-06	38.21	38.44	37.31	38.08	+0.16%	755,900
2026-10-05	38.53	38.60	37.67	38.02	-1.40%	599,500
2026-10-02	38.95	39.01	38.06	38.56	+0.60%	444,700
2026-10-01	39.08	39.39	38.31	38.33	-2.19%	286,500
2026-09-30	39.63	40.05	39.12	39.19	-0.36%	1,007,800
2026-09-29	38.48	39.50	38.14	39.33	+2.93%	1,215,900
2026-09-28	37.89	38.68	37.00	38.21	-4.19%	772,500
2026-09-25	39.81	40.30	39.11	39.88	+0.86%	953,900
2026-09-24	38.80	39.62	38.17	39.54	+0.25%	698,900
2026-09-23	39.64	39.74	38.92	39.44	-3.62%	1,047,800
2026-09-22	39.17	40.95	38.94	40.92	+4.31%	1,379,800
2026-09-21	40.12	40.13	38.64	39.23	-2.56%	737,400
2026-09-18	40.32	40.63	39.98	40.26	-0.17%	3,309,100
2026-09-17	41.05	41.60	40.04	40.33	+1.74%	699,200
2026-09-16	40.85	41.12	39.08	39.64	-1.22%	634,200
2026-09-15	40.88	40.92	39.50	40.13	-1.59%	584,400
2026-09-14	40.49	41.35	40.10	40.78	-2.60%	981,100
2026-09-11	42.41	43.11	41.47	41.87	+1.01%	391,600
2026-09-10	41.71	42.34	41.30	41.45	-3.45%	563,700
2026-09-09	42.46	43.78	42.38	42.93	+2.90%	947,100
2026-09-08	42.00	42.64	41.60	41.72	-1.42%	1,158,900
2026-09-04	41.40	42.76	41.40	42.32	+0.02%	622,700
2026-09-03	41.63	42.42	41.44	42.31	+5.22%	669,400
2026-09-02	39.79	41.05	39.79	40.21	+3.08%	777,100
2026-09-01	39.50	40.50	38.95	39.01	-4.32%	519,600
2026-08-31	41.47	41.47	40.21	40.77	-2.18%	845,800
2026-08-28	43.69	43.69	41.28	41.68	-4.45%	549,800
2026-08-27	42.97	43.88	42.59	43.62	+2.37%	862,500
2026-08-26	42.53	43.23	42.34	42.61	-1.59%	495,500
2026-08-25	42.52	43.52	42.17	43.30	+0.19%	972,000
2026-08-24	43.02	43.62	42.26	43.22	+1.10%	780,300
2026-08-21	43.30	43.80	42.35	42.75	+0.87%	1,528,400
2026-08-20	41.22	42.63	40.95	42.38	+1.48%	1,351,300
2026-08-19	39.86	41.84	39.84	41.76	+9.18%	1,604,900
2026-08-18	39.99	39.99	38.02	38.25	-6.39%	1,095,000
2026-08-17	40.00	41.40	39.73	40.86	+2.82%	1,461,500
2026-08-14	40.10	40.66	39.59	39.74	+0.40%	287,793
2026-08-13	39.77	40.16	39.09	39.58	-1.76%	1,552,894
2026-08-12	40.83	40.99	40.00	40.29	+0.70%	775,548
2026-08-11	39.80	40.27	39.50	40.01	+0.81%	1,017,049
2026-08-10	38.55	39.79	37.82	39.69	+1.41%	1,117,783
2026-08-07	38.66	39.28	37.82	39.14	+6.45%	1,242,824
2026-08-06	36.45	37.28	36.32	36.77	-2.39%	995,824
2026-08-05	36.54	38.08	36.50	37.67	+6.80%	784,141
2026-08-04	35.57	35.97	34.63	35.27	+4.35%	858,756
2026-07-31	34.31	34.47	33.50	33.80	-2.99%	525,934
2026-07-30	34.82	34.85	33.98	34.84	+2.26%	381,152
2026-07-29	33.84	35.00	33.44	34.07	+0.06%	1,070,310
2026-07-28	33.64	34.48	33.09	34.05	-0.21%	997,993
2026-07-27	33.84	34.12	33.09	34.12	+1.64%	615,291
2026-07-24	33.40	34.10	33.02	33.57	+1.27%	349,786
2026-07-23	33.68	33.68	32.71	33.15	-4.02%	673,168
2026-07-22	33.86	35.46	33.86	34.54	+4.45%	1,119,623
2026-07-21	32.05	33.11	31.84	33.07	+5.99%	751,716
2026-07-20	31.53	31.74	31.15	31.20	-0.70%	1,002,475
2026-07-17	30.92	31.85	30.67	31.42	-0.73%	459,791
2026-07-16	32.42	32.59	31.05	31.65	-4.21%	1,690,077
2026-07-15	33.35	33.45	32.29	33.04	-0.90%	1,164,029
2026-07-14	35.33	35.50	33.02	33.34	-2.31%	1,057,922
2026-07-13	34.47	34.84	33.81	34.13	-2.51%	479,566
2026-07-10	35.06	35.33	34.57	35.01	-0.65%	430,983
2026-07-09	34.88	35.66	34.50	35.24	+2.77%	1,033,754
2026-07-08	33.89	34.80	33.40	34.29	-1.64%	349,876
2026-07-07	36.30	36.70	34.53	34.86	-4.73%	1,195,285
2026-07-06	37.40	37.79	35.97	36.59	-3.58%	1,095,642
2026-07-03	37.57	38.10	37.57	37.95	+2.51%	142,275
2026-07-02	36.67	37.49	36.16	37.02	+4.14%	623,587
2026-06-30	35.49	35.73	34.79	35.55	-0.36%	479,206
2026-06-29	34.58	35.92	34.16	35.68	+1.42%	1,087,951
2026-06-26	34.76	36.38	34.76	35.18	+0.03%	1,114,525
2026-06-25	35.68	35.91	34.43	35.17	+1.74%	1,044,449
2026-06-24	33.91	35.27	33.76	34.57	-2.65%	859,975
2026-06-23	35.57	36.16	35.04	35.51	-4.57%	1,067,125
2026-06-22	37.00	37.46	36.62	37.21	+1.53%	1,010,767
2026-06-19	36.66	36.79	36.13	36.65	-1.90%	2,853,569
2026-06-18	39.13	39.97	36.46	37.36	-4.08%	1,283,147
2026-06-17	39.98	41.19	38.89	38.95	-2.70%	832,439
2026-06-16	39.75	40.14	38.79	40.03	+2.98%	1,218,557
2026-06-15	39.24	40.00	38.56	38.87	+6.00%	1,009,265
2026-06-12	36.11	37.01	35.27	36.67	+4.21%	1,026,031
2026-06-11	33.21	35.65	33.21	35.19	+5.01%	997,990
2026-06-10	33.69	35.29	33.28	33.51	-4.07%	792,533
2026-06-09	36.75	36.88	34.34	34.93	-4.20%	819,595
2026-06-08	35.84	37.04	35.73	36.46	+1.70%	703,665
2026-06-05	38.25	38.52	35.71	35.85	-8.73%	753,992
2026-06-04	39.50	40.45	39.20	39.28	+1.11%	389,941
2026-06-03	39.62	39.80	38.48	38.85	-3.62%	429,354
2026-06-02	40.20	40.55	39.27	40.31	+1.87%	458,308
2026-06-01	40.66	40.66	38.66	39.57	-4.97%	610,209
2026-05-29	40.64	42.04	40.37	41.64	+2.89%	919,927
2026-05-28	40.34	40.89	39.14	40.47	-0.10%	1,190,437
2026-05-27	41.29	41.69	40.46	40.51	-4.00%	811,971
2026-05-26	41.38	42.55	41.38	42.20	-0.12%	564,204
2026-05-25	41.01	42.25	40.99	42.25	+6.02%	144,853
2026-05-22	40.59	40.74	39.54	39.85	-1.82%	527,100
2026-05-21	40.66	41.62	40.50	40.59	-1.79%	389,461
2026-05-20	41.21	41.93	40.43	41.33	+1.37%	614,675
2026-05-19	42.78	42.85	40.71	40.77	-5.34%	1,044,448
2026-05-15	44.20	44.20	41.62	43.07	-6.19%	1,050,600
2026-05-14	47.18	47.18	45.41	45.91	-2.40%	784,573
2026-05-13	46.68	47.52	46.33	47.04	+0.79%	918,292
2026-05-12	44.26	46.84	44.14	46.67	+4.36%	996,256
2026-05-11	43.93	45.98	43.88	44.72	+2.45%	945,972
2026-05-08	42.00	43.85	41.99	43.65	+5.33%	917,763
2026-05-07	41.90	43.29	40.75	41.44	-3.96%	1,640,949
2026-05-06	42.20	43.67	42.20	43.15	+7.45%	784,720
2026-05-05	41.28	41.28	40.15	40.16	-1.11%	694,014
2026-05-04	40.69	41.69	40.46	40.61	-1.36%	675,635
2026-05-01	41.75	42.39	40.86	41.17	-2.12%	488,616
2026-04-30	42.29	42.74	41.66	42.06	+2.66%	641,223
2026-04-29	41.52	41.66	40.77	40.97	-2.66%	793,373
2026-04-28	43.21	43.51	41.77	42.09	-4.25%	714,977
2026-04-27	44.76	44.76	43.61	43.96	-1.92%	908,868
2026-04-24	45.08	45.08	44.13	44.82	+0.56%	477,050
2026-04-23	45.68	46.33	43.61	44.57	-3.90%	485,353
2026-04-22	46.37	47.16	46.15	46.38	+2.18%	403,498
2026-04-21	46.35	47.13	45.34	45.39	-2.62%	701,605
2026-04-20	46.60	47.01	45.40	46.61	-1.31%	941,931
2026-04-17	46.60	47.93	46.51	47.23	+3.23%	563,709
2026-04-16	45.83	46.45	45.60	45.75	+0.66%	554,305
2026-04-15	47.02	47.06	45.22	45.45	-3.77%	678,713
2026-04-14	47.77	48.26	47.12	47.23	+0.68%	534,636
2026-04-13	46.58	47.75	46.15	46.91	-0.42%	484,416
2026-04-10	46.85	47.92	46.76	47.11	+0.96%	632,765
2026-04-09	45.91	47.33	45.91	46.66	+1.52%	864,198
2026-04-08	47.73	48.05	45.18	45.96	+1.14%	1,253,775
2026-04-07	44.29	45.48	43.00	45.44	+2.64%	699,058
2026-04-06	44.58	45.12	44.11	44.27	-1.23%	589,201
2026-04-02	43.35	45.73	43.35	44.82	-1.78%	676,684
2026-04-01	45.13	47.03	44.70	45.63	+4.04%	765,001
2026-03-31	42.59	44.14	42.59	43.86	+5.28%	1,095,563
2026-03-30	42.00	42.71	41.10	41.66	+1.81%	753,080
2026-03-27	39.69	42.37	39.32	40.92	+3.00%	2,279,223
2026-03-26	40.89	41.86	39.51	39.73	-5.90%	970,972
2026-03-25	44.37	44.40	41.88	42.22	-0.09%	1,231,967
2026-03-24	42.35	42.55	40.90	42.26	-0.54%	862,467
2026-03-23	40.83	44.25	40.69	42.49	+4.66%	1,478,562
2026-03-20	41.80	42.17	40.00	40.60	-2.68%	3,408,334
2026-03-19	40.40	42.05	39.42	41.72	-5.70%	1,829,314
2026-03-18	43.78	45.29	43.02	44.24	-2.90%	1,282,622
2026-03-17	48.66	48.79	45.05	45.56	-5.34%	929,746
2026-03-16	47.31	49.55	47.17	48.13	+1.65%	1,363,238
2026-03-13	49.56	50.45	47.29	47.35	-5.41%	962,626
2026-03-12	50.24	51.29	49.65	50.06	-1.40%	621,711
2026-03-11	50.47	50.78	48.70	50.77	-0.76%	545,218
2026-03-10	51.74	52.16	50.56	51.16	+0.47%	649,782
2026-03-09	50.42	50.95	48.63	50.92	-2.28%	951,488
2026-03-06	49.91	52.24	49.10	52.11	+1.74%	911,841
2026-03-05	52.01	52.01	48.62	51.22	-2.81%	1,365,606
2026-03-04	54.67	54.98	51.97	52.70	-1.90%	904,476
2026-03-03	54.24	55.00	52.50	53.72	-7.65%	1,405,929
2026-03-02	58.42	59.20	56.00	58.17	+0.28%	1,013,010
2026-02-27	57.63	58.09	56.55	58.01	+0.80%	1,481,051
2026-02-26	57.80	57.80	56.33	57.55	-1.15%	1,098,670
2026-02-25	56.94	58.36	56.14	58.22	+2.66%	970,950
2026-02-24	55.63	57.25	54.60	56.71	-0.51%	1,217,739
2026-02-23	55.19	57.00	55.00	57.00	+4.64%	660,555
2026-02-20	52.17	54.82	52.13	54.47	+4.45%	1,552,119
2026-02-19	51.60	54.25	51.60	52.15	+0.00%	437,377
2026-02-18	50.19	52.27	49.50	52.15	+4.72%	1,331,983
2026-02-17	50.75	51.50	48.94	49.80	-5.59%	554,702
2026-02-13	50.79	53.19	50.33	52.75	+6.44%	541,251
2026-02-12	52.41	53.33	49.54	49.56	-5.96%	976,581
2026-02-11	52.20	52.81	50.34	52.70	+3.39%	570,573
2026-02-10	49.97	51.28	49.50	50.97	+1.80%	502,010
2026-02-09	47.30	50.11	47.29	50.07	+7.91%	752,524
2026-02-06	45.23	46.76	45.23	46.40	+5.14%	692,897
2026-02-05	46.32	47.80	43.84	44.13	-9.37%	1,083,883
2026-02-04	49.30	49.32	46.68	48.69	+1.46%	826,917
2026-02-03	48.38	48.98	46.77	47.99	+5.31%	906,978
2026-02-02	44.35	46.50	44.00	45.57	+3.29%	697,712
2026-01-30	46.88	47.50	43.62	44.12	-11.10%	1,152,933
2026-01-29	53.48	54.02	49.16	49.63	-6.57%	862,716
2026-01-28	51.25	53.21	51.05	53.12	+4.30%	932,953
2026-01-27	51.38	52.05	49.36	50.93	-1.85%	666,420
2026-01-26	52.03	53.73	51.55	51.89	+2.57%	673,563
2026-01-23	50.74	51.70	50.05	50.59	+0.72%	584,520
2026-01-22	48.47	51.24	48.47	50.23	+3.67%	791,065
2026-01-21	48.29	49.23	47.65	48.45	+1.38%	1,323,182
2026-01-20	47.65	47.98	46.50	47.79	+2.82%	564,748
2026-01-19	45.17	46.64	45.02	46.48	+3.59%	170,742
2026-01-16	45.04	45.51	43.98	44.87	-0.86%	299,412
2026-01-15	44.21	45.49	43.53	45.26	+0.76%	442,753
2026-01-14	44.86	45.30	44.07	44.92	+2.35%	436,590
2026-01-13	43.78	44.85	43.36	43.89	+0.80%	571,673
2026-01-12	43.31	44.93	43.10	43.54	+3.10%	696,352
2026-01-09	40.88	42.29	40.65	42.23	+3.58%	495,818
2026-01-08	40.94	41.47	39.79	40.77	-2.84%	759,181
2026-01-07	40.25	41.97	39.99	41.96	+1.45%	607,248
2026-01-06	40.62	42.07	40.62	41.36	+2.07%	499,087
2026-01-05	39.66	41.26	39.66	40.52	+4.57%	621,550
2026-01-02	39.60	39.60	37.19	38.75	-0.39%	354,806
2025-12-31	38.81	39.67	38.66	38.90	+0.05%	483,431
2025-12-30	38.74	39.48	38.34	38.88	+2.37%	551,791
2025-12-29	38.19	38.81	37.80	37.98	-3.92%	693,302
2025-12-24	39.97	40.48	38.95	39.53	-0.95%	151,130
2025-12-23	40.17	40.38	39.40	39.91	+0.03%	376,051
2025-12-22	39.94	41.34	39.76	39.90	+2.10%	1,077,347
2025-12-19	38.64	39.42	38.49	39.08	+2.60%	3,857,611
2025-12-18	38.11	38.50	37.43	38.09	-0.21%	1,233,157
2025-12-17	39.18	39.25	38.10	38.17	-0.99%	706,444
2025-12-16	38.32	39.16	38.06	38.55	+0.86%	982,400
2025-12-15	38.90	38.90	37.44	38.22	+0.24%	711,135
2025-12-12	39.37	39.75	37.62	38.13	-1.60%	828,228
2025-12-11	37.25	39.34	37.25	38.75	+4.28%	519,065
2025-12-10	36.82	37.50	35.64	37.16	-0.13%	598,630
2025-12-09	36.06	37.30	36.06	37.21	+3.59%	600,664
2025-12-08	35.40	36.44	35.19	35.92	+1.04%	1,764,665
2025-12-05	36.00	36.91	35.33	35.55	+0.17%	515,373
2025-12-04	34.44	35.72	34.44	35.49	+1.92%	379,436
2025-12-03	34.81	35.39	34.40	34.82	+1.31%	332,415
2025-12-02	35.21	35.32	33.76	34.37	-3.05%	450,365
2025-12-01	36.48	36.64	35.43	35.45	-1.45%	408,302
2025-11-28	35.38	36.18	35.37	35.97	+2.60%	332,796
2025-11-27	35.26	35.43	34.64	35.06	-1.07%	217,868
2025-11-26	33.84	35.45	33.53	35.44	+5.19%	743,364
2025-11-25	33.01	34.47	32.46	33.69	+2.09%	647,609
2025-11-24	31.97	33.59	31.93	33.00	+3.32%	1,082,774
2025-11-21	31.38	32.24	31.20	31.94	+1.56%	703,057
2025-11-20	33.63	33.82	31.05	31.45	-5.67%	651,251
2025-11-19	34.28	34.47	32.54	33.34	-0.95%	705,348
2025-11-18	34.03	34.36	33.00	33.66	-0.38%	602,538
2025-11-17	34.13	34.60	33.35	33.79	-1.83%	545,508
2025-11-14	33.51	34.72	33.07	34.42	-2.22%	818,997
2025-11-13	36.99	36.99	34.76	35.20	-3.88%	610,631
2025-11-12	34.77	36.92	34.77	36.62	+5.65%	790,683
2025-11-11	34.63	34.85	34.02	34.66	+1.46%	1,173,243
2025-11-10	34.35	34.73	33.70	34.16	+2.89%	736,717
2025-11-07	31.83	33.24	31.35	33.20	+4.63%	896,272
2025-11-06	32.07	32.26	31.16	31.73	+2.49%	879,945
2025-11-05	30.00	31.33	29.52	30.96	+4.03%	1,069,991
2025-11-04	30.51	30.76	29.74	29.76	-4.28%	972,039

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+27.30%). Worst month: Mar (-24.60%). Based on 2 years of daily data (2025–2026).

Jan+13.86%
Feb+27.30%
Mar-24.60%
Apr-7.82%
May+1.14%
Jun-8.09%
Jul-5.21%
Aug+24.16%
Sep+8.60%
Oct-5.31%
Nov+15.70%
Dec+9.73%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is OceanaGold Corporation's (OGC.TO) latest close?

34.06 on 2026-11-02, from the Closelook data lake's daily price record.

What is OGC.TO's 52-week high and low?

59.20 high and 29.52 low over the trailing 52 weeks, as of 2026-11-02.

What is OceanaGold Corporation's strongest and weakest month historically?

Historically, OGC.TO's strongest calendar month has been Feb (average +27.30%) and its weakest Mar (average -24.60%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 342 daily bars in the Closelook data lake.

What is OceanaGold Corporation's Closelooknet score?

73 out of 100 (momentum 34 · quality 83 · valuation 82), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on OGC.TO?

Downtrend stack: Trades -13% vs the 50-day and -18.4% vs the 200-day average, 42% below the 52-week high and +16.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is OGC.TO above its 50-day and 200-day moving averages?

OceanaGold Corporation trades 13.0% below its 50-day and 18.4% below its 200-day moving average (7.3% below its 20-day). As of 2026-11-02.