OceanaGold Stock Price History
NYSE: OGCBasic MaterialsGoldUSD
27.60+0.93 (+3.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OGC price history at a glance
The price history for OceanaGold (OGC) on this page begins on June 23, 2008, when the stock closed at $2.76; it most recently closed at $27.60 on October 5, 2026. The highest price in this record is $43.33, reached on March 2, 2026; the latest close is 36.3% below that peak. Across the 17 complete calendar years in the table, OGC finished higher in 12 and lower in 5. Its best year was 2009 (+1409.1%) and its worst was 2019 (-45.8%).
Over roughly 18 years the share price changed +900.0%, a 13.4% compound annual price return (excluding dividends). In the last 12 months alone, OGC has gained 16.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $43.33
- Date of high
- Mar 2, 2026
- Low since 2008
- $0.22
- Date of low
- Jun 23, 2025
- 52-week high
- $43.33
- 52-week low
- $20.18
- IPO year
- 2026
- Last close
- $27.60
OGC returns
1 week
+1.81%
1 month
-11.23%
3 months
+11.29%
6 months
-19.18%
Year to date
-2.47%
1 year
+16.60%
3 years
+400.00%
5 years
+389.36%
OGC price return, excluding dividends.
OGC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.60 | -1.78% |
| 2025 | 28.10 | +235.72% |
| 2024 | 8.37 | +45.31% |
| 2023 | 5.76 | +1.05% |
| 2022 | 5.70 | +9.83% |
| 2021 | 5.19 | -11.73% |
| 2020 | 5.88 | +1.03% |
| 2019 | 5.82 | -45.81% |
| 2018 | 10.74 | +38.22% |
| 2017 | 7.77 | -10.69% |
| 2016 | 8.70 | +53.44% |
| 2015 | 5.67 | +4.42% |
| 2014 | 5.43 | +18.30% |
| 2013 | 4.59 | -44.96% |
| 2012 | 8.34 | +26.94% |
| 2011 | 6.57 | -41.44% |
| 2010 | 11.22 | +125.30% |
| 2009 | 4.98 | +1409.09% |
| 2008* | 0.33 | -88.04% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
OGC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.29 | 27.63 | 26.76 | 27.60 | +3.49% | |
| 26.39 | 27.08 | 26.31 | 26.67 | +1.10% | |
| 25.90 | 26.81 | 25.68 | 26.38 | -1.24% | |
| 26.75 | 27.06 | 26.21 | 26.71 | +0.26% | |
| 27.18 | 27.18 | 26.45 | 26.64 | -1.73% | |
| 27.44 | 27.44 | 26.68 | 27.11 | +0.41% | |
| 27.51 | 27.59 | 26.90 | 27.00 | -1.93% | |
| 27.90 | 28.21 | 27.49 | 27.53 | -0.58% | |
| 27.14 | 27.85 | 27.02 | 27.69 | +2.82% | |
| 26.75 | 27.32 | 26.02 | 26.93 | -4.27% | |
| 28.20 | 28.49 | 27.65 | 28.13 | +0.46% | |
| 27.33 | 28.03 | 26.98 | 28.00 | +0.18% | |
| 28.18 | 28.20 | 27.61 | 27.95 | -3.85% | |
| 27.96 | 29.12 | 27.78 | 29.07 | +4.01% | |
| 28.65 | 28.71 | 27.55 | 27.95 | -1.72% | |
| 28.93 | 29.08 | 28.44 | 28.44 | -1.49% | |
| 29.38 | 29.56 | 28.62 | 28.87 | +1.65% | |
| 29.44 | 29.54 | 27.93 | 28.40 | -1.66% | |
| 29.44 | 29.44 | 28.38 | 28.88 | -1.70% | |
| 29.13 | 29.74 | 28.70 | 29.38 | -2.68% | |
| 30.65 | 31.07 | 29.91 | 30.19 | +0.60% | |
| 29.99 | 30.68 | 29.89 | 30.01 | -3.47% | |
| 30.97 | 31.71 | 30.74 | 31.09 | +2.74% | |
| 30.86 | 31.16 | 30.17 | 30.26 | -1.14% | |
| 29.91 | 30.89 | 29.88 | 30.61 | -0.46% | |
| 30.08 | 30.76 | 30.06 | 30.75 | +5.71% | |
| 28.76 | 29.57 | 28.72 | 29.09 | +3.56% | |
| 28.50 | 29.18 | 28.03 | 28.09 | -4.46% | |
| 30.01 | 30.01 | 29.00 | 29.40 | -2.23% | |
| 31.78 | 31.78 | 29.67 | 30.07 | -4.39% | |
| 30.63 | 31.64 | 30.63 | 31.45 | +2.51% | |
| 30.73 | 31.09 | 30.51 | 30.68 | -2.04% | |
| 30.58 | 31.47 | 30.46 | 31.32 | +0.45% | |
| 31.24 | 31.36 | 30.52 | 31.18 | +0.55% | |
| 31.68 | 31.90 | 30.76 | 31.01 | +0.94% | |
| 29.95 | 30.94 | 29.75 | 30.72 | +1.65% | |
| 29.11 | 30.29 | 28.80 | 30.22 | +9.81% | |
| 29.02 | 29.02 | 27.40 | 27.52 | -6.68% | |
| 28.64 | 29.88 | 28.62 | 29.49 | +3.11% | |
| 28.83 | 29.33 | 28.54 | 28.60 | +0.56% | |
| 28.28 | 28.78 | 28.05 | 28.44 | -1.66% | |
| 28.77 | 29.45 | 28.69 | 28.92 | +0.63% | |
| 28.59 | 28.89 | 28.39 | 28.74 | +0.77% | |
| 27.72 | 28.54 | 27.12 | 28.52 | +1.46% | |
| 27.53 | 28.20 | 27.15 | 28.11 | +7.09% | |
| 26.11 | 26.83 | 25.90 | 26.25 | -2.27% | |
| 26.11 | 27.19 | 26.11 | 26.86 | +7.53% | |
| 25.57 | 25.57 | 24.58 | 24.98 | -0.36% | |
| 24.20 | 25.20 | 24.15 | 25.07 | +3.90% | |
| 24.21 | 24.56 | 23.86 | 24.13 | -3.09% | |
| 24.81 | 24.90 | 24.23 | 24.90 | +2.72% | |
| 24.36 | 24.85 | 23.74 | 24.24 | +0.54% | |
| 23.80 | 24.47 | 23.45 | 24.11 | -0.25% | |
| 24.09 | 24.18 | 23.42 | 24.17 | +1.38% | |
| 23.58 | 24.20 | 23.41 | 23.84 | +1.27% | |
| 24.00 | 24.03 | 23.24 | 23.54 | -4.07% | |
| 24.44 | 25.18 | 23.99 | 24.54 | +4.47% | |
| 22.71 | 23.49 | 22.62 | 23.49 | +5.91% | |
| 22.50 | 22.64 | 22.14 | 22.18 | -1.47% | |
| 22.09 | 22.75 | 21.90 | 22.51 | -0.27% | |
| 23.25 | 23.26 | 22.13 | 22.57 | -3.88% | |
| 23.96 | 23.96 | 22.98 | 23.48 | -0.89% | |
| 24.99 | 25.28 | 23.47 | 23.69 | -1.90% | |
| 24.61 | 24.68 | 23.89 | 24.15 | -2.62% | |
| 24.99 | 24.99 | 24.43 | 24.80 | -0.52% | |
| 24.68 | 25.17 | 24.38 | 24.93 | +2.72% | |
| 24.00 | 24.51 | 23.56 | 24.27 | -1.18% | |
| 25.84 | 25.84 | 24.31 | 24.56 | -4.81% | |
| 26.09 | 26.55 | 25.30 | 25.80 | -1.15% | |
| 25.78 | 26.44 | 25.52 | 26.10 | +4.32% | |
| 24.69 | 26.25 | 24.67 | 25.02 | -0.24% | |
| 25.35 | 25.35 | 24.50 | 25.08 | -0.04% | |
| 24.78 | 25.28 | 24.16 | 25.09 | +0.97% | |
| 24.55 | 25.76 | 24.45 | 24.85 | 0.00% | |
| 25.03 | 25.33 | 24.25 | 24.85 | +2.10% | |
| 24.23 | 24.79 | 23.57 | 24.34 | -2.68% | |
| 24.93 | 25.45 | 24.66 | 25.01 | -4.61% | |
| 26.20 | 26.88 | 25.86 | 26.22 | -0.87% | |
| 27.55 | 28.30 | 25.82 | 26.45 | -4.24% | |
| 28.55 | 29.35 | 27.52 | 27.62 | -3.36% | |
| 28.38 | 28.69 | 27.76 | 28.58 | +2.55% | |
| 27.76 | 28.72 | 27.58 | 27.87 | +6.29% | |
| 25.72 | 26.53 | 25.23 | 26.22 | +3.84% | |
| 23.91 | 25.53 | 23.68 | 25.25 | +5.12% | |
| 24.61 | 25.33 | 23.90 | 24.02 | -4.04% | |
| 26.40 | 26.41 | 24.61 | 25.03 | -4.28% | |
| 25.73 | 26.64 | 25.70 | 26.15 | +1.55% | |
| 28.14 | 28.14 | 25.63 | 25.75 | -8.98% | |
| 28.32 | 29.21 | 28.21 | 28.29 | +1.40% | |
| 29.00 | 29.00 | 27.65 | 27.90 | -4.12% | |
| 28.78 | 29.43 | 28.34 | 29.10 | +1.75% | |
| 29.00 | 29.28 | 27.96 | 28.60 | -5.30% | |
| 29.35 | 30.46 | 29.27 | 30.20 | +2.97% | |
| 29.39 | 29.61 | 28.33 | 29.33 | -0.20% | |
| 29.74 | 30.39 | 29.28 | 29.39 | -4.30% | |
| 29.82 | 30.93 | 29.82 | 30.71 | +6.08% | |
| 29.38 | 29.38 | 28.59 | 28.95 | -1.46% | |
| 29.40 | 30.17 | 29.30 | 29.38 | -2.55% | |
| 29.70 | 30.49 | 28.99 | 30.15 | +1.45% | |
| 30.94 | 31.44 | 29.59 | 29.72 | -4.80% | |
| 31.85 | 32.36 | 30.63 | 31.22 | -0.60% | |
| 32.51 | 32.59 | 30.27 | 31.41 | -6.07% | |
| 34.25 | 34.25 | 33.08 | 33.44 | -2.48% | |
| 33.84 | 34.76 | 33.60 | 34.29 | +0.47% | |
| 32.07 | 34.16 | 32.02 | 34.13 | +4.25% | |
| 32.18 | 33.70 | 32.12 | 32.74 | +2.60% | |
| 30.77 | 32.10 | 30.67 | 31.91 | +5.17% | |
| 31.55 | 31.70 | 29.89 | 30.34 | -3.96% | |
| 30.22 | 32.05 | 30.22 | 31.59 | +6.83% | |
| 30.11 | 30.35 | 29.49 | 29.57 | -1.07% | |
| 30.37 | 30.59 | 29.75 | 29.89 | -1.58% | |
| 31.00 | 31.20 | 30.06 | 30.37 | -1.65% | |
| 30.27 | 31.45 | 30.27 | 30.88 | +2.93% | |
| 30.45 | 30.45 | 29.84 | 30.00 | -2.76% | |
| 31.74 | 31.74 | 30.53 | 30.85 | -4.37% | |
| 32.79 | 32.82 | 32.08 | 32.26 | -1.62% | |
| 32.56 | 32.85 | 32.20 | 32.79 | +0.83% | |
| 33.69 | 33.78 | 31.88 | 32.52 | -3.99% | |
| 34.14 | 34.52 | 33.79 | 33.87 | +1.80% | |
| 34.50 | 34.50 | 33.19 | 33.27 | -2.46% | |
| 34.77 | 34.77 | 33.18 | 34.11 | -0.90% | |
| 34.04 | 35.09 | 34.00 | 34.42 | +3.27% | |
| 33.66 | 33.87 | 33.27 | 33.33 | +0.54% | |
| 34.77 | 34.77 | 32.95 | 33.15 | -3.41% | |
| 34.90 | 35.19 | 34.19 | 34.32 | +0.56% | |
| 34.27 | 34.44 | 33.29 | 34.13 | -0.06% | |
| 34.34 | 34.81 | 33.82 | 34.15 | +0.53% | |
| 34.80 | 34.80 | 33.37 | 33.97 | +2.01% | |
| 34.40 | 34.45 | 32.71 | 33.30 | +4.06% | |
| 32.00 | 32.82 | 30.99 | 32.00 | +0.69% | |
| 32.16 | 32.31 | 31.78 | 31.78 | -1.18% | |
| 33.41 | 33.41 | 31.70 | 32.16 | -2.13% | |
| 31.65 | 33.76 | 31.65 | 32.86 | +4.48% | |
| 30.87 | 31.62 | 30.86 | 31.45 | +5.25% | |
| 29.47 | 30.62 | 29.47 | 29.88 | +1.39% | |
| 28.66 | 30.48 | 28.66 | 29.47 | +2.43% | |
| 29.50 | 30.13 | 28.58 | 28.77 | -5.46% | |
| 34.31 | 34.31 | 30.37 | 30.43 | -0.56% | |
| 29.50 | 30.85 | 29.50 | 30.60 | -1.19% | |
| 27.50 | 32.20 | 27.50 | 30.97 | +4.56% | |
| 28.73 | 30.72 | 28.73 | 29.62 | -1.86% | |
| 28.75 | 30.74 | 28.75 | 30.18 | -6.30% | |
| 32.00 | 33.00 | 31.51 | 32.21 | -2.07% | |
| 35.47 | 35.47 | 32.89 | 32.89 | -6.46% | |
| 34.60 | 36.28 | 34.60 | 35.16 | +1.44% | |
| 36.60 | 36.60 | 34.51 | 34.66 | -5.87% | |
| 36.99 | 37.59 | 36.53 | 36.82 | -0.97% | |
| 36.26 | 37.26 | 36.23 | 37.18 | -1.25% | |
| 38.29 | 38.36 | 37.50 | 37.65 | +0.67% | |
| 37.80 | 37.80 | 35.91 | 37.40 | -2.27% | |
| 36.50 | 38.29 | 36.20 | 38.27 | +2.30% | |
| 38.00 | 38.00 | 35.47 | 37.41 | -2.73% | |
| 39.19 | 39.19 | 38.16 | 38.46 | -1.86% | |
| 40.31 | 42.00 | 38.40 | 39.19 | -8.05% | |
| 43.33 | 43.33 | 40.94 | 42.62 | +0.24% | |
| 43.00 | 43.00 | 41.50 | 42.52 | +1.24% | |
| 42.00 | 42.19 | 41.15 | 42.00 | -1.32% | |
| 41.38 | 42.56 | 41.01 | 42.56 | +2.78% | |
| 40.50 | 41.74 | 40.42 | 41.41 | -0.41% | |
| 40.18 | 41.58 | 40.17 | 41.58 | +4.47% | |
| 39.60 | 40.07 | 38.11 | 39.80 | +4.63% | |
| 37.67 | 39.60 | 37.67 | 38.04 | +0.24% | |
| 36.45 | 38.13 | 36.34 | 37.95 | +3.97% | |
| 35.62 | 38.00 | 35.62 | 36.50 | -5.64% | |
| 37.07 | 39.00 | 37.07 | 38.68 | +5.97% | |
| 38.30 | 39.00 | 36.50 | 36.50 | -5.90% | |
| 39.88 | 39.88 | 37.00 | 38.79 | +3.47% | |
| 36.65 | 37.75 | 36.63 | 37.49 | +1.74% | |
| 35.19 | 36.85 | 34.99 | 36.85 | +7.72% | |
| 32.26 | 34.25 | 32.26 | 34.21 | +6.04% | |
| 35.94 | 35.94 | 32.04 | 32.26 | -9.51% | |
| 35.52 | 35.77 | 34.21 | 35.65 | +1.77% | |
| 35.00 | 35.75 | 34.43 | 35.03 | +5.32% | |
| 30.89 | 33.98 | 30.80 | 33.26 | +2.78% | |
| 35.00 | 36.00 | 32.05 | 32.36 | -11.99% | |
| 39.59 | 39.59 | 36.54 | 36.77 | -6.20% | |
| 36.50 | 39.20 | 36.50 | 39.20 | +4.39% | |
| 37.89 | 37.89 | 36.28 | 37.55 | -0.92% | |
| 36.90 | 39.18 | 36.79 | 37.90 | +1.96% | |
| 36.79 | 37.49 | 36.70 | 37.17 | +1.70% | |
| 35.90 | 37.12 | 35.90 | 36.55 | +4.28% | |
| 34.00 | 35.44 | 34.00 | 35.05 | +1.51% | |
| 34.45 | 34.55 | 33.57 | 34.53 | +7.37% | |
| 32.88 | 32.88 | 31.63 | 32.16 | -1.35% | |
| 31.93 | 32.68 | 31.78 | 32.60 | +0.71% | |
| 32.37 | 32.57 | 31.93 | 32.37 | +2.05% | |
| 31.93 | 32.27 | 31.26 | 31.72 | +0.09% | |
| 30.80 | 32.07 | 30.80 | 31.69 | +4.45% | |
| 29.52 | 30.35 | 29.33 | 30.34 | +3.27% | |
| 29.85 | 29.85 | 28.72 | 29.38 | -2.94% | |
| 29.09 | 30.27 | 28.94 | 30.27 | +1.24% | |
| 29.78 | 30.46 | 29.68 | 29.90 | +1.67% | |
| 27.39 | 29.75 | 27.39 | 29.41 | +4.66% | |
| 28.50 | 28.55 | 27.15 | 28.10 | -0.71% | |
| 28.58 | 28.92 | 28.30 | 28.30 | -1.32% | |
| 28.33 | 28.86 | 28.11 | 28.68 | +3.43% | |
| 28.12 | 29.50 | 27.68 | 27.73 | -6.63% | |
| 30.93 | 31.39 | 28.81 | 29.70 | +3.20% | |
| 29.16 | 29.16 | 28.63 | 28.78 | -1.64% | |
| 29.16 | 29.33 | 28.90 | 29.26 | +1.00% | |
| 29.19 | 29.93 | 28.96 | 28.97 | +1.94% | |
| 27.42 | 28.57 | 27.42 | 28.42 | +3.05% | |
| 27.81 | 27.83 | 27.17 | 27.58 | -0.43% | |
| 28.30 | 28.30 | 27.69 | 27.70 | -1.21% | |
| 28.28 | 28.30 | 27.78 | 28.04 | +1.01% | |
| 27.71 | 27.91 | 27.21 | 27.76 | +0.18% | |
| 28.53 | 28.53 | 27.33 | 27.71 | -1.53% | |
| 27.08 | 28.52 | 27.08 | 28.14 | +4.26% | |
| 27.00 | 27.15 | 25.72 | 26.99 | +0.60% | |
| 26.20 | 26.93 | 26.20 | 26.83 | +2.76% | |
| 26.21 | 26.34 | 25.96 | 26.11 | +1.95% | |
| 26.08 | 26.58 | 25.59 | 25.61 | +0.55% | |
| 24.58 | 25.47 | 24.58 | 25.47 | +2.08% | |
| 24.93 | 25.05 | 24.62 | 24.95 | +1.42% | |
| 24.97 | 25.08 | 24.23 | 24.60 | -2.92% | |
| 26.13 | 26.16 | 25.30 | 25.34 | -1.44% | |
| 25.63 | 25.80 | 25.35 | 25.71 | +1.98% | |
| 24.19 | 25.21 | 23.84 | 25.21 | +4.87% | |
| 23.29 | 24.37 | 23.00 | 24.04 | +2.39% | |
| 20.18 | 23.77 | 20.18 | 23.48 | +4.12% | |
| 22.43 | 22.78 | 22.43 | 22.55 | +0.45% | |
| 25.37 | 25.37 | 22.13 | 22.45 | -5.27% | |
| 24.49 | 24.49 | 23.32 | 23.70 | -1.62% | |
| 24.46 | 24.46 | 23.67 | 24.09 | +0.29% | |
| 24.41 | 24.61 | 23.81 | 24.02 | -2.52% | |
| 23.99 | 25.00 | 23.95 | 24.64 | -2.61% | |
| 26.26 | 26.31 | 24.89 | 25.30 | -3.62% | |
| 25.00 | 26.35 | 25.00 | 26.25 | +6.02% | |
| 26.31 | 26.31 | 24.38 | 24.76 | +1.43% | |
| 23.04 | 24.68 | 23.04 | 24.41 | +3.78% | |
| 22.50 | 23.55 | 22.40 | 23.52 | +4.91% | |
| 22.12 | 22.75 | 22.12 | 22.42 | +2.05% | |
| 21.00 | 22.14 | 21.00 | 21.97 | +3.63% | |
| 21.84 | 21.84 | 21.20 | 21.20 | -4.03% | |
| 22.25 | 22.70 | 21.85 | 22.09 | -0.94% | |
| 22.34 | 22.52 | 22.07 | 22.30 | -0.22% | |
| 22.17 | 22.36 | 22.11 | 22.35 | +1.82% | |
| 22.30 | 22.78 | 21.95 | 21.95 | +0.55% | |
| 21.67 | 22.05 | 21.29 | 21.83 | -1.36% | |
| 22.40 | 22.40 | 21.58 | 22.13 | -4.03% | |
| 22.90 | 23.26 | 22.84 | 23.06 | +0.26% | |
| 23.08 | 23.12 | 22.85 | 23.00 | +1.55% | |
| 22.49 | 22.85 | 20.59 | 22.65 | +2.91% | |
| 24.65 | 24.68 | 21.58 | 22.01 | -11.21% | |
| 24.22 | 25.45 | 23.23 | 24.79 | +2.23% | |
| 26.00 | 26.00 | 23.78 | 24.25 | -7.16% | |
| 25.68 | 26.31 | 25.23 | 26.12 | +3.24% | |
| 25.25 | 25.70 | 25.24 | 25.30 | +3.39% | |
| 24.09 | 24.89 | 23.84 | 24.47 | -0.85% | |
| 24.06 | 25.00 | 23.90 | 24.68 | +4.27% | |
| 23.49 | 23.79 | 23.15 | 23.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OGC chart for longer ranges.