OceanaGold Corp Historical Stock Prices

OCANF 
$2.09
*  
-0.02
-0.95 %
Get OCANF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading OCANF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  2.18  2.05  2.09 3,050
07/27/2015 2.05 2.18 2.05 2.09 3,050
07/24/2015 1.93 2.11 1.91 2.11 5,803
07/23/2015 2.01 2.01 1.95 1.95 5,928
07/22/2015 1.91 1.96 1.8406 1.95 19,100
07/21/2015 1.9 1.991 1.9 1.98 4,174
07/20/2015 2.1 2.1 1.92 1.92 5,675
07/17/2015 2.1747 2.1747 2.1747 2.1747 201
07/16/2015 2.29 2.32 2.26 2.32 3,400
07/15/2015 2.296 2.31 2.29 2.31 4,856
07/14/2015 2.2933 2.2933 2.2933 2.2933 00
07/13/2015 2.22 2.2933 2.22 2.2933 580
07/10/2015 2.3 2.3 2.26 2.26 6,872
07/09/2015 2.33 2.33 2.32 2.33 7,679
07/08/2015 2.32 2.32 2.3 2.3 680
07/07/2015 2.4 2.4 2.4 2.4 1,507
07/06/2015 2.35 2.46 2.35 2.46 99,851
07/02/2015 2.32 2.41 2.32 2.41 23,507
07/01/2015 2.52 2.52 2.43 2.43 1,102
06/30/2015 2.5 2.5 2.5 2.5 7,680
06/29/2015 2.53 2.56 2.4881 2.49 15,637
06/26/2015 2.45 2.504 2.45 2.4999 2,243
06/25/2015 2.45 2.45 2.43 2.43 3,005
06/24/2015 2.31 2.31 2.31 2.31 00
06/23/2015 2.31 2.31 2.31 2.31 00
06/22/2015 2.34 2.34 2.31 2.31 3,000
06/19/2015 2.4 2.43 2.25 2.25 500
06/18/2015 2.37 2.37 2.37 2.37 145
06/17/2015 1.96 2.34 1.96 2.34 4,200
06/16/2015 2.27 2.27 2.27 2.27 3,000
06/15/2015 2.26 2.38 2.26 2.315 8,950
06/12/2015 2.29 2.33 2.29 2.32 12,798
06/11/2015 2.4 2.4 2.4 2.4 00
06/10/2015 2.4 2.45 2.4 2.4 9,435
06/09/2015 2.45 2.45 2.37 2.38 8,710
06/08/2015 2.39 2.39 2.37 2.37 3,198
06/05/2015 2.29 2.42 2.29 2.38 12,326
06/04/2015 2.36 2.37 2.32 2.37 8,779
06/03/2015 2.42 2.45 2.42 2.45 2,461
06/02/2015 2.43 2.49 2.43 2.45 6,582
06/01/2015 2.45 2.45 2.45 2.45 2,022
05/29/2015 2.41 2.43 2.41 2.43 217
05/28/2015 2.33 2.42 2.33 2.39 10,429
05/27/2015 2.35 2.35 2.35 2.35 254
05/26/2015 2.34 2.34 2.34 2.34 1,113
05/22/2015 2.4 2.42 2.37 2.37 10,370
05/21/2015 2.39 2.39 2.38 2.38 635
05/20/2015 2.34 2.34 2.34 2.34 3,292
05/19/2015 2.39 2.39 2.33 2.342 7,505
05/18/2015 2.48 2.48 2.47 2.47 1,262
05/15/2015 2.36 2.48 2.36 2.48 3,490
05/14/2015 2.33 2.39 2.33 2.37 26,288
05/13/2015 2.26 2.32 2.25 2.29 7,148
05/12/2015 2.2 2.25 2.2 2.24 18,128
05/11/2015 2.1 2.15 2.1 2.15 6,475
05/08/2015 2 2.1 2 2.1 1,435
05/07/2015 1.97 2 1.97 2 2,976
05/06/2015 2 2 1.98 1.98 9,031
05/05/2015 2.04 2.0513 1.99 1.99 7,415
05/04/2015 2.04 2.04 2.02 2.03 20,372
05/01/2015 1.92 1.96 1.92 1.9388 102,845
04/30/2015 1.8998 1.93 1.87 1.9239 9,707
04/29/2015 2 2.01 1.93 1.93 6,650
04/28/2015 1.91 1.91 1.91 1.91 00
04/27/2015 1.87 1.93 1.87 1.91 7,108
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?