OceanaGold Corporation
OGC.TOTSXBasic Materials● Active
$35.85
$-3.43(-8.73%)
Market Cap$8.0B
P/E Ratio—
52W High$59.2
52W Low$18.45
OceanaGold Corporation（OGC.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ogc.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$59.20
Mar 2, 2026
-39.4% from here
5-Year Low5Y
$5.34
Sep 6, 2022
+571.3% from low
IPO Priceadj.
$8.91
Oct 25, 2007
+302.4% since IPO
1 Year Ago
$19.83
Jun 9, 2025
+80.8% in 1Y
5 Years Ago
$7.65
Jun 8, 2021
+368.6% in 5Y
10 Years Ago
$12.78
Jun 8, 2016
+180.5% in 10Y
Historical Price Data · OGC.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $38.25 | $38.52 | $35.71 | $35.85 | $35.85 | 754K | -6.27% |
| Jun 4, 2026 | $39.50 | $40.45 | $39.20 | $39.28 | $39.28 | 390K | -0.56% |
| Jun 3, 2026 | $39.62 | $39.80 | $38.48 | $38.85 | $38.85 | 429K | -1.94% |
| Jun 2, 2026 | $40.20 | $40.55 | $39.27 | $40.31 | $40.31 | 458K | +0.27% |
| Jun 1, 2026 | $40.66 | $40.66 | $38.66 | $39.57 | $39.57 | 610K | -2.68% |
| May 29, 2026 | $40.64 | $42.04 | $40.37 | $41.64 | $41.64 | 920K | +2.46% |
| May 28, 2026 | $40.34 | $40.89 | $39.14 | $40.47 | $40.47 | 1.2M | +0.32% |
| May 27, 2026 | $41.29 | $41.69 | $40.46 | $40.51 | $40.51 | 812K | -1.89% |
| May 26, 2026 | $41.38 | $42.55 | $41.38 | $42.20 | $42.20 | 564K | +1.98% |
| May 25, 2026 | $41.01 | $42.25 | $41.00 | $42.25 | $42.25 | 145K | +3.02% |
| May 22, 2026 | $40.59 | $40.74 | $39.54 | $39.85 | $39.85 | 527K | -1.82% |
| May 21, 2026 | $40.66 | $41.62 | $40.50 | $40.59 | $40.59 | 390K | -0.17% |
| May 20, 2026 | $41.21 | $41.93 | $40.43 | $41.33 | $41.33 | 615K | +0.29% |
| May 19, 2026 | $42.78 | $42.85 | $40.71 | $40.77 | $40.77 | 1.0M | -4.70% |
| May 15, 2026 | $44.20 | $44.20 | $41.62 | $43.07 | $43.07 | 1.1M | -2.56% |
| May 14, 2026 | $47.18 | $47.18 | $45.41 | $45.91 | $45.91 | 785K | -2.69% |
| May 13, 2026 | $46.68 | $47.52 | $46.33 | $47.04 | $47.04 | 918K | +0.77% |
| May 12, 2026 | $44.26 | $46.84 | $44.14 | $46.67 | $46.67 | 996K | +5.45% |
| May 11, 2026 | $43.93 | $45.98 | $43.88 | $44.72 | $44.72 | 946K | +1.80% |
| May 8, 2026 | $42.00 | $43.85 | $41.99 | $43.65 | $43.65 | 918K | +3.93% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · OGC.TO
Jan 1 → Dec 31 · 6 years2026-9.5%$39.60 → $35.85
-9.5%
2025+224.2%$12.00 → $38.90
+224.2%
2024+57.9%$7.56 → $11.94
+57.9%
2023-3.1%$7.86 → $7.62
-3.1%
2022+18.9%$6.51 → $7.74
+18.9%
2021-14.4%$7.71 → $6.60
-14.4%
Best Year2025 · +224.2%
Worst Year2021 · -14.4%
Positive Years3 / 6
Avg Annual Return+45.7%
6Y Total Return+365.0%
6Y CAGR~+29.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in OGC.TO?
If you invested $1,000 in OGC.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,805
Total Return+180.5%
CAGR~+10.9% / yr
Profit+$1,805
Based on Jun 8, 2016 · $12.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OceanaGold Corporation（OGC.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $35.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OGC.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OGC.TO 历史股价FMP 日线复权 OHLCV