XNYS
Datos históricos de OceanaGold Corporation
OceanaGold Corporation · OGC
$28.10
▲ +0.50 (+1.81%)
Última operación · 11/10/2026, 21:44:18 UTC
- Variación en el periodo
- −13.75%
- Máximo
- US$35.19
- 14 de abril de 2026
- Mínimo
- US$21.90
- 17 de julio de 2026
- Volumen medio diario
- 0.45 M
Del 7 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.29 | 27.63 | 26.76 | 27.60 | +3.49% | 606,639.546 |
| 8 oct 2026 | 26.39 | 27.08 | 26.29 | 26.67 | +1.10% | 844,700.105 |
| 7 oct 2026 | 25.90 | 26.85 | 25.67 | 26.38 | −1.24% | 318,382.869 |
| 6 oct 2026 | 26.75 | 27.06 | 26.21 | 26.71 | +0.26% | 423,060.337 |
| 5 oct 2026 | 27.18 | 27.18 | 26.45 | 26.64 | −1.73% | 512,752.858 |
| 2 oct 2026 | 27.44 | 27.44 | 26.68 | 27.11 | +0.41% | 444,861.71 |
| 1 oct 2026 | 27.51 | 27.59 | 26.90 | 27.00 | −1.93% | 498,680.068 |
| 30 sep 2026 | 27.90 | 28.21 | 27.49 | 27.53 | −0.58% | 364,552.047 |
| 29 sep 2026 | 27.14 | 27.85 | 27.02 | 27.69 | +2.82% | 872,919.856 |
| 28 sep 2026 | 26.75 | 27.32 | 26.02 | 26.93 | −4.27% | 356,952.422 |
| 25 sep 2026 | 28.20 | 28.49 | 27.65 | 28.13 | +0.46% | 387,662.048 |
| 24 sep 2026 | 27.33 | 28.03 | 26.98 | 28.00 | +0.18% | 608,319.895 |
| 23 sep 2026 | 28.18 | 28.20 | 27.61 | 27.95 | −3.85% | 650,985.402 |
| 22 sep 2026 | 27.96 | 29.12 | 27.78 | 29.07 | +4.01% | 963,766.472 |
| 21 sep 2026 | 28.65 | 28.71 | 27.55 | 27.95 | −1.72% | 723,562.268 |
| 18 sep 2026 | 28.93 | 29.08 | 28.44 | 28.44 | −1.49% | 2.64 M |
| 17 sep 2026 | 29.38 | 29.56 | 28.62 | 28.87 | +1.65% | 581,153.967 |
| 16 sep 2026 | 29.44 | 29.54 | 27.93 | 28.40 | −1.66% | 591,436.552 |
| 15 sep 2026 | 29.44 | 29.44 | 28.38 | 28.88 | −1.70% | 522,049.651 |
| 14 sep 2026 | 29.13 | 29.74 | 28.70 | 29.38 | −2.68% | 1.14 M |
| 11 sep 2026 | 30.65 | 31.07 | 29.91 | 30.19 | +0.60% | 263,619.368 |
| 10 sep 2026 | 29.99 | 30.68 | 29.89 | 30.01 | −3.47% | 289,779.872 |
| 9 sep 2026 | 30.97 | 31.71 | 30.74 | 31.09 | +2.74% | 517,859.923 |
| 8 sep 2026 | 30.86 | 31.16 | 30.17 | 30.26 | −1.14% | 1.01 M |
| 4 sep 2026 | 29.91 | 30.89 | 29.88 | 30.61 | −0.46% | 412,192.346 |
| 3 sep 2026 | 30.08 | 30.76 | 30.06 | 30.75 | +5.71% | 577,100.015 |
| 2 sep 2026 | 28.76 | 29.57 | 28.72 | 29.09 | +3.56% | 515,055.598 |
| 1 sep 2026 | 28.50 | 29.18 | 28.03 | 28.09 | −4.46% | 444,664.273 |
| 31 ago 2026 | 30.01 | 30.01 | 29.00 | 29.40 | −2.23% | 297,056.021 |
| 28 ago 2026 | 31.78 | 31.78 | 29.67 | 30.07 | −4.39% | 459,003.826 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.