Oceanagold Corp (OGC)

Historical Prices For Oceanagold Corp (OGC)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	26.40	26.85	26.06	26.65	869,305	26.65
9/04/2025	25.75	26.28	25.55	26.05	907,555	26.05
9/03/2025	25.90	26.15	25.66	26.10	1,150,957	26.10
9/02/2025	25.50	25.97	24.98	25.45	885,187	25.45
8/29/2025	24.31	0.00	25.10	25.10	0	25.10
8/28/2025	24.00	24.57	23.91	24.31	945,637	24.31
8/27/2025	23.48	23.98	23.32	23.98	1,472,561	23.98
8/26/2025	23.69	24.13	23.52	23.65	1,414,470	23.65
8/25/2025	23.84	23.96	23.68	23.77	603,171	23.77
8/22/2025	22.98	23.74	22.88	23.74	1,193,432	23.74
8/21/2025	22.91	23.29	22.71	23.13	910,475	23.13
8/20/2025	22.61	22.85	22.57	22.70	1,039,166	22.70
8/19/2025	23.69	23.69	22.48	22.51	568,969	22.51
8/18/2025	23.37	23.61	23.20	23.52	659,597	23.52
8/15/2025	22.90	23.60	22.81	23.42	1,112,933	23.42
8/14/2025	22.80	23.20	22.75	22.93	954,041	22.93
8/13/2025	22.98	23.34	22.90	22.95	1,291,523	22.95
8/12/2025	22.62	23.00	22.51	22.86	1,426,368	22.86
8/11/2025	21.96	22.77	21.83	22.66	908,353	22.66
8/08/2025	21.88	22.87	21.88	22.56	1,744,590	22.56
8/07/2025	22.24	22.68	21.61	21.84	1,733,315	21.84
8/06/2025	19.40	19.83	19.36	19.80	1,007,384	19.80
8/05/2025	19.10	19.74	19.04	19.57	949,180	19.57
8/01/2025	18.85	0.00	18.91	18.91	0	18.91
7/31/2025	18.93	19.00	18.52	18.85	688,148	18.85
7/30/2025	19.16	19.28	18.58	18.70	612,670	18.70
7/29/2025	19.45	19.52	19.12	19.32	869,889	19.32
7/28/2025	19.53	19.70	18.97	19.25	1,001,056	19.25
7/25/2025	19.37	19.80	19.37	19.68	419,551	19.68
7/24/2025	19.58	19.89	19.34	19.74	431,739	19.74
7/23/2025	19.83	20.24	19.66	19.87	692,049	19.87
7/22/2025	19.49	20.06	19.29	19.88	1,100,577	19.88
7/21/2025	19.00	19.43	19.00	19.22	1,151,436	19.22
7/18/2025	18.95	18.95	18.55	18.61	397,714	18.61
7/17/2025	18.60	18.78	18.45	18.75	556,120	18.75
7/16/2025	19.30	19.40	18.74	18.95	765,528	18.95
7/15/2025	19.30	19.39	18.95	19.20	608,095	19.20
7/14/2025	19.46	19.81	19.17	19.27	852,109	19.27
7/11/2025	19.41	19.67	19.33	19.53	604,933	19.53
7/10/2025	19.56	19.65	19.10	19.31	759,845	19.31
7/09/2025	19.38	19.80	19.37	19.53	988,595	19.53
7/08/2025	20.29	20.30	19.19	19.36	1,195,949	19.36
7/07/2025	19.17	19.93	19.01	19.89	888,638	19.89
7/04/2025	19.29	19.43	19.32	19.36	183,399	19.36
7/03/2025	18.92	19.33	18.88	19.31	467,295	19.31
7/02/2025	19.30	19.32	18.87	19.18	728,974	19.18
6/30/2025	18.68	0.00	19.22	19.22	0	19.22
6/27/2025	19.08	19.46	18.55	18.68	762,910	18.68
6/26/2025	19.71	19.86	19.50	19.68	692,981	19.68
6/25/2025	19.13	19.71	19.13	19.62	517,335	19.62
6/24/2025	19.92	19.96	18.96	19.32	947,142	19.32
6/23/2025	20.15	20.74	20.01	20.45	735,244	20.45
6/20/2025	6.78	6.91	6.70	6.81	11,060,170	6.81
6/19/2025	6.83	6.86	6.80	6.82	560,232	6.82
6/18/2025	6.87	6.94	6.84	6.87	1,616,112	6.87
6/17/2025	6.90	6.93	6.83	6.87	2,094,472	6.87
6/16/2025	6.90	7.02	6.80	6.87	2,451,147	6.87
6/13/2025	7.00	7.07	6.90	7.02	3,177,897	7.02
6/12/2025	6.78	7.01	6.78	6.85	3,183,258	6.85
6/11/2025	6.69	6.80	6.62	6.71	1,892,618	6.71
6/10/2025	6.64	6.78	6.54	6.63	2,096,506	6.63
6/09/2025	6.57	6.64	6.53	6.61	1,404,108	6.61