OGP Stock Price History - OceanaGold (Philippines), Inc.

Best Day

₱32.00

October 16, 2025

Worst Day

₱13.66

December 09, 2024

Average Volume

1.33M

Daily Average

Most Traded

6.71M

November 25, 2024

Historical price data for OGP stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱28.00	₱28.75	₱28.00	93K shares	₱2.65 Million	-₱0.20	-0.71%
Nov 19, 2025	₱28.20	₱29.10	₱28.00	1.23M shares	₱34.90 Million	-₱0.44	-1.57%
Nov 18, 2025	₱28.65	₱28.90	₱28.00	878K shares	₱25.01 Million	+₱0.05	+0.17%
Nov 17, 2025	₱28.60	₱28.90	₱27.90	734K shares	₱20.87 Million	-₱0.87	-3.05%
Nov 14, 2025	₱29.50	₱30.75	₱29.00	1.74M shares	₱52.04 Million	-₱1.06	-3.59%
Nov 13, 2025	₱30.60	₱31.00	₱30.20	967K shares	₱29.75 Million	+₱0.51	+1.66%
Nov 12, 2025	₱30.10	₱30.20	₱29.45	1.31M shares	₱38.97 Million	+₱0.30	+1.01%
Nov 11, 2025	₱29.80	₱29.90	₱28.95	4.87M shares	₱144.76 Million	+₱0.82	+2.76%
Nov 10, 2025	₱29.00	₱29.00	₱27.85	1.65M shares	₱46.80 Million	+₱1.04	+3.57%
Nov 07, 2025	₱28.00	₱28.05	₱27.10	1.70M shares	₱47.51 Million	+₱1.04	+3.70%
Nov 06, 2025	₱27.00	₱27.05	₱25.70	2.79M shares	₱74.48 Million	+₱2.94	+10.88%
Nov 05, 2025	₱24.35	₱25.55	₱24.25	1.41M shares	₱34.52 Million	-₱1.14	-4.70%
Nov 04, 2025	₱25.55	₱26.15	₱25.50	676K shares	₱17.40 Million	-₱0.44	-1.73%
Nov 03, 2025	₱26.00	₱26.95	₱25.65	529K shares	₱13.93 Million	-₱0.59	-2.26%
Oct 30, 2025	₱26.60	₱26.60	₱25.10	684K shares	₱17.53 Million	+₱0.25	+0.95%
Oct 29, 2025	₱26.35	₱26.35	₱25.20	1.01M shares	₱26.22 Million	+₱0.82	+3.13%
Oct 28, 2025	₱25.55	₱27.00	₱25.35	1.79M shares	₱47.02 Million	-₱1.37	-5.37%
Oct 27, 2025	₱27.00	₱27.75	₱27.00	1.31M shares	₱35.68 Million	₱0.00	0.00%
Oct 24, 2025	₱27.00	₱28.50	₱27.00	1.49M shares	₱40.85 Million	-₱0.87	-3.23%
Oct 23, 2025	₱27.90	₱28.10	₱26.75	1.27M shares	₱35.09 Million	+₱1.25	+4.49%
Oct 22, 2025	₱26.70	₱29.00	₱26.60	4.15M shares	₱111.94 Million	-₱2.12	-7.93%
Oct 21, 2025	₱29.00	₱31.90	₱28.75	1.59M shares	₱47.19 Million	-₱1.96	-6.75%
Oct 20, 2025	₱31.10	₱31.30	₱29.50	1.43M shares	₱43.37 Million	-₱0.78	-2.51%
Oct 17, 2025	₱31.90	₱32.90	₱31.90	1.04M shares	₱33.63 Million	-₱0.10	-0.31%
Oct 16, 2025	₱32.00	₱32.75	₱31.75	1.43M shares	₱45.99 Million	+₱0.61	+1.91%
Oct 15, 2025	₱31.40	₱31.95	₱31.20	1.23M shares	₱38.81 Million	+₱0.72	+2.28%
Oct 14, 2025	₱30.70	₱32.85	₱30.35	2.79M shares	₱88.29 Million	+₱0.35	+1.15%
Oct 13, 2025	₱30.35	₱30.35	₱28.50	2.05M shares	₱60.69 Million	+₱2.14	+7.05%
Oct 10, 2025	₱28.35	₱28.40	₱26.55	3.67M shares	₱100.82 Million	-₱0.59	-2.07%
Oct 09, 2025	₱28.95	₱28.95	₱28.20	2.72M shares	₱77.52 Million	+₱0.41	+1.40%
Oct 08, 2025	₱28.55	₱28.60	₱27.90	1.60M shares	₱45.47 Million	+₱0.67	+2.33%
Oct 07, 2025	₱27.90	₱28.30	₱27.40	2.37M shares	₱66.12 Million	-₱0.15	-0.53%
Oct 06, 2025	₱28.05	₱28.55	₱27.85	2.18M shares	₱61.23 Million	+₱0.82	+2.94%
Oct 03, 2025	₱27.25	₱27.50	₱26.30	1.53M shares	₱41.29 Million	-₱0.54	-1.98%
Oct 02, 2025	₱27.80	₱27.85	₱27.30	601K shares	₱16.56 Million	+₱0.56	+2.02%
Oct 01, 2025	₱27.25	₱27.60	₱26.20	1.55M shares	₱42.31 Million	+₱0.30	+1.11%
Sep 30, 2025	₱26.95	₱26.95	₱25.20	3.75M shares	₱96.39 Million	+₱2.10	+7.80%
Sep 29, 2025	₱25.00	₱25.35	₱24.20	1.78M shares	₱44.42 Million	+₱0.83	+3.31%
Sep 26, 2025	₱24.20	₱24.45	₱23.20	839K shares	₱20.02 Million	+₱1.32	+5.45%
Sep 25, 2025	₱22.95	₱25.00	₱22.90	4.01M shares	₱93.21 Million	-₱2.05	-8.93%
Sep 24, 2025	₱25.20	₱25.30	₱24.80	1.63M shares	₱40.77 Million	+₱0.25	+1.00%
Sep 23, 2025	₱24.95	₱24.95	₱23.25	2.26M shares	₱54.75 Million	+₱2.23	+8.95%
Sep 22, 2025	₱22.90	₱23.15	₱22.80	963K shares	₱22.06 Million	+₱0.15	+0.66%
Sep 19, 2025	₱22.75	₱22.80	₱22.30	792K shares	₱17.85 Million	+₱0.30	+1.34%
Sep 18, 2025	₱22.45	₱22.75	₱22.30	2.99M shares	₱67.18 Million	+₱0.05	+0.22%
Sep 17, 2025	₱22.40	₱23.10	₱22.40	1.35M shares	₱30.67 Million	-₱0.30	-1.32%
Sep 16, 2025	₱22.70	₱22.90	₱22.25	1.34M shares	₱30.27 Million	+₱0.46	+2.02%
Sep 15, 2025	₱22.25	₱23.00	₱22.00	1.72M shares	₱38.52 Million	+₱0.25	+1.14%
Sep 12, 2025	₱22.00	₱22.30	₱21.45	1.22M shares	₱26.76 Million	+₱0.62	+2.80%
Sep 11, 2025	₱21.40	₱22.00	₱21.35	2.56M shares	₱55.27 Million	-₱0.30	-1.38%
Sep 10, 2025	₱21.70	₱22.05	₱21.55	1.24M shares	₱27.07 Million	-₱0.30	-1.36%
Sep 09, 2025	₱22.00	₱22.50	₱21.35	888K shares	₱19.53 Million	+₱1.05	+4.76%
Sep 08, 2025	₱21.00	₱21.45	₱20.75	2.45M shares	₱51.60 Million	+₱0.51	+2.44%
Sep 05, 2025	₱20.50	₱21.25	₱20.50	855K shares	₱17.76 Million	-₱0.44	-2.15%
Sep 04, 2025	₱20.95	₱21.10	₱20.35	1.14M shares	₱23.76 Million	+₱0.57	+2.70%
Sep 03, 2025	₱20.40	₱20.70	₱19.70	1.58M shares	₱32.22 Million	+₱0.72	+3.55%
Sep 02, 2025	₱19.70	₱20.45	₱19.50	617K shares	₱12.27 Million	-₱0.30	-1.50%
Sep 01, 2025	₱20.00	₱20.40	₱19.90	366K shares	₱7.33 Million	₱0.00	0.00%
Aug 29, 2025	₱20.00	₱20.30	₱19.56	584K shares	₱11.65 Million	+₱0.47	+2.35%
Aug 28, 2025	₱19.54	₱19.82	₱19.10	346K shares	₱6.72 Million	-₱0.26	-1.31%
Aug 27, 2025	₱19.80	₱19.86	₱19.04	853K shares	₱16.69 Million	+₱0.68	+3.45%
Aug 26, 2025	₱19.14	₱19.28	₱18.60	411K shares	₱7.78 Million	+₱0.58	+3.01%
Aug 22, 2025	₱18.58	₱18.82	₱18.52	306K shares	₱5.69 Million	-₱0.24	-1.28%
Aug 20, 2025	₱18.82	₱19.00	₱18.46	469K shares	₱8.70 Million	-₱0.47	-2.49%
Aug 19, 2025	₱19.30	₱19.40	₱19.10	1.30M shares	₱25.03 Million	+₱0.06	+0.31%
Aug 18, 2025	₱19.24	₱19.50	₱19.02	1.22M shares	₱23.51 Million	-₱0.02	-0.10%
Aug 15, 2025	₱19.26	₱19.28	₱19.00	972K shares	₱18.51 Million	+₱0.06	+0.31%
Aug 14, 2025	₱19.20	₱19.46	₱18.66	948K shares	₱18.15 Million	+₱0.58	+3.00%
Aug 13, 2025	₱18.64	₱19.04	₱18.36	1.67M shares	₱31.58 Million	+₱0.24	+1.30%
Aug 12, 2025	₱18.40	₱18.48	₱18.18	467K shares	₱8.57 Million	+₱0.20	+1.10%
Aug 11, 2025	₱18.20	₱18.50	₱17.56	1.64M shares	₱29.31 Million	+₱0.20	+1.11%
Aug 08, 2025	₱18.00	₱18.00	₱17.42	1.52M shares	₱26.99 Million	+₱0.33	+1.81%
Aug 07, 2025	₱17.68	₱17.76	₱17.32	2.62M shares	₱46.13 Million	+₱0.45	+2.55%
Aug 06, 2025	₱17.24	₱17.52	₱17.20	578K shares	₱10.08 Million	-₱0.35	-2.05%
Aug 05, 2025	₱17.60	₱17.66	₱17.16	1.97M shares	₱34.47 Million	+₱0.54	+3.04%
Aug 04, 2025	₱17.08	₱17.16	₱17.00	144K shares	₱2.45 Million	+₱0.08	+0.47%
Aug 01, 2025	₱17.00	₱17.08	₱16.86	446K shares	₱7.58 Million	+₱0.02	+0.12%
Jul 31, 2025	₱16.98	₱17.00	₱16.90	120K shares	₱2.04 Million	-₱0.08	-0.47%
Jul 30, 2025	₱17.06	₱17.20	₱16.80	324K shares	₱5.50 Million	-₱0.14	-0.81%
Jul 29, 2025	₱17.20	₱17.20	₱16.72	652K shares	₱11.02 Million	+₱0.20	+1.18%
Jul 28, 2025	₱17.00	₱17.10	₱16.98	25K shares	₱424K	₱0.00	0.00%
Jul 25, 2025	₱17.00	₱17.30	₱16.80	928K shares	₱15.77 Million	-₱0.29	-1.73%
Jul 24, 2025	₱17.30	₱17.40	₱17.06	1.33M shares	₱22.96 Million	+₱0.24	+1.41%
Jul 23, 2025	₱17.06	₱17.18	₱17.02	215K shares	₱3.67 Million	+₱0.04	+0.24%
Jul 22, 2025	₱17.02	₱17.02	₱16.90	212K shares	₱3.60 Million	+₱0.06	+0.35%
Jul 21, 2025	₱16.96	₱16.98	₱16.80	182K shares	₱3.08 Million	₱0.00	0.00%
Jul 18, 2025	₱16.96	₱17.00	₱16.78	257K shares	₱4.37 Million	₱0.00	0.00%
Jul 17, 2025	₱16.96	₱17.00	₱16.88	122K shares	₱2.08 Million	+₱0.16	+0.95%
Jul 16, 2025	₱16.80	₱17.00	₱16.80	379K shares	₱6.40 Million	-₱0.18	-1.06%
Jul 15, 2025	₱16.98	₱17.00	₱16.94	130K shares	₱2.21 Million	₱0.00	0.00%
Jul 14, 2025	₱16.98	₱17.02	₱16.90	759K shares	₱12.88 Million	-₱0.16	-0.93%
Jul 11, 2025	₱17.14	₱17.32	₱17.14	228K shares	₱3.92 Million	-₱0.06	-0.35%
Jul 10, 2025	₱17.20	₱17.30	₱17.16	293K shares	₱5.03 Million	+₱0.20	+1.18%
Jul 09, 2025	₱17.00	₱17.08	₱16.98	321K shares	₱5.46 Million	+₱0.02	+0.12%
Jul 08, 2025	₱16.98	₱17.00	₱16.76	106K shares	₱1.79 Million	+₱0.08	+0.47%
Jul 07, 2025	₱16.90	₱16.90	₱16.60	331K shares	₱5.58 Million	+₱0.31	+1.81%
Jul 04, 2025	₱16.60	₱17.00	₱16.34	1.82M shares	₱30.20 Million	-₱0.39	-2.35%
Jul 03, 2025	₱17.00	₱17.20	₱16.94	903K shares	₱15.36 Million	-₱0.24	-1.39%
Jul 02, 2025	₱17.24	₱17.26	₱17.00	3.56M shares	₱61.29 Million	+₱0.06	+0.35%
Jul 01, 2025	₱17.18	₱17.18	₱16.86	298K shares	₱5.10 Million	+₱0.10	+0.59%
Jun 30, 2025	₱17.08	₱17.08	₱16.82	308K shares	₱5.19 Million	+₱0.18	+1.07%
Jun 27, 2025	₱16.90	₱16.98	₱16.80	81K shares	₱1.37 Million	-₱0.02	-0.12%
Jun 26, 2025	₱16.92	₱17.06	₱16.70	1.52M shares	₱25.43 Million	-₱0.08	-0.47%
Jun 25, 2025	₱17.00	₱17.06	₱16.94	550K shares	₱9.34 Million	-₱0.02	-0.12%
Jun 24, 2025	₱17.02	₱17.16	₱17.00	115K shares	₱1.96 Million	-₱0.02	-0.12%
Jun 23, 2025	₱17.04	₱17.10	₱16.90	284K shares	₱4.82 Million	+₱0.04	+0.24%
Jun 20, 2025	₱17.00	₱17.08	₱16.96	324K shares	₱5.50 Million	-₱0.06	-0.35%
Jun 19, 2025	₱17.06	₱17.20	₱17.00	1.03M shares	₱17.59 Million	-₱0.04	-0.23%
Jun 18, 2025	₱17.10	₱17.10	₱17.00	461K shares	₱7.88 Million	+₱0.10	+0.59%
Jun 17, 2025	₱17.00	₱17.30	₱16.80	1.35M shares	₱22.93 Million	+₱0.20	+1.19%
Jun 16, 2025	₱16.80	₱17.20	₱16.80	1.67M shares	₱28.34 Million	+₱0.10	+0.60%
Jun 13, 2025	₱16.70	₱16.74	₱16.40	473K shares	₱7.82 Million	+₱0.29	+1.71%
Jun 11, 2025	₱16.42	₱16.42	₱16.36	47K shares	₱762K	₱0.00	0.00%
Jun 10, 2025	₱16.42	₱16.46	₱16.38	547K shares	₱8.98 Million	+₱0.18	+1.11%
Jun 09, 2025	₱16.24	₱16.26	₱16.20	327K shares	₱5.30 Million	+₱0.12	+0.74%
Jun 05, 2025	₱16.12	₱16.12	₱16.12	260K shares	₱4.20 Million	+₱0.02	+0.12%
Jun 04, 2025	₱16.10	₱16.22	₱16.06	340K shares	₱5.48 Million	+₱0.04	+0.25%
Jun 03, 2025	₱16.06	₱16.26	₱16.02	257K shares	₱4.13 Million	-₱0.04	-0.25%
Jun 02, 2025	₱16.10	₱16.22	₱15.98	696K shares	₱11.14 Million	+₱0.10	+0.63%
May 30, 2025	₱16.00	₱16.22	₱16.00	613K shares	₱9.83 Million	-₱0.02	-0.12%
May 29, 2025	₱16.02	₱16.28	₱15.78	1.57M shares	₱25.02 Million	-₱0.06	-0.37%
May 28, 2025	₱16.08	₱16.28	₱16.00	547K shares	₱8.79 Million	-₱0.22	-1.35%
May 27, 2025	₱16.30	₱16.38	₱16.28	261K shares	₱4.27 Million	-₱0.08	-0.49%
May 26, 2025	₱16.38	₱16.38	₱16.00	427K shares	₱6.90 Million	+₱0.39	+2.37%
May 23, 2025	₱16.00	₱16.08	₱16.00	99K shares	₱1.59 Million	₱0.00	0.00%
May 22, 2025	₱16.00	₱16.12	₱16.00	2.40M shares	₱38.48 Million	+₱0.04	+0.25%
May 21, 2025	₱15.96	₱16.00	₱15.74	706K shares	₱11.21 Million	-₱0.06	-0.37%
May 20, 2025	₱16.02	₱16.12	₱15.90	927K shares	₱14.85 Million	+₱0.20	+1.26%
May 19, 2025	₱15.82	₱16.14	₱15.78	1.88M shares	₱29.98 Million	₱0.00	0.00%
May 16, 2025	₱15.82	₱15.82	₱15.54	232K shares	₱3.64 Million	+₱0.33	+2.06%
May 15, 2025	₱15.50	₱15.62	₱15.50	1.84M shares	₱28.60 Million	-₱0.14	-0.90%
May 14, 2025	₱15.64	₱15.68	₱15.58	541K shares	₱8.45 Million	+₱0.06	+0.39%
May 13, 2025	₱15.58	₱15.70	₱15.44	3.13M shares	₱48.79 Million	-₱0.37	-2.38%
May 09, 2025	₱15.96	₱15.96	₱15.60	664K shares	₱10.49 Million	+₱0.14	+0.88%
May 08, 2025	₱15.82	₱15.98	₱15.78	1.87M shares	₱29.67 Million	-₱0.45	-2.83%
May 07, 2025	₱16.28	₱16.98	₱15.96	1.30M shares	₱21.26 Million	+₱0.33	+2.01%
May 06, 2025	₱15.96	₱16.06	₱15.78	1.25M shares	₱19.96 Million	+₱0.24	+1.53%
May 05, 2025	₱15.72	₱15.78	₱15.52	443K shares	₱6.93 Million	-₱0.10	-0.63%
May 02, 2025	₱15.82	₱16.10	₱15.44	3.56M shares	₱56.06 Million	-₱0.35	-2.22%
Apr 30, 2025	₱16.18	₱16.36	₱16.16	3.30M shares	₱53.53 Million	-₱0.16	-0.98%
Apr 29, 2025	₱16.34	₱16.44	₱16.24	2.06M shares	₱33.60 Million	+₱0.04	+0.25%
Apr 28, 2025	₱16.30	₱16.38	₱16.14	3.49M shares	₱56.84 Million	-₱0.22	-1.33%
Apr 25, 2025	₱16.52	₱16.90	₱16.48	1.27M shares	₱21.06 Million	-₱0.39	-2.36%
Apr 24, 2025	₱16.92	₱16.92	₱16.40	793K shares	₱13.14 Million	+₱0.31	+1.81%
Apr 23, 2025	₱16.62	₱17.10	₱16.44	1.26M shares	₱20.98 Million	-₱0.47	-2.81%
Apr 22, 2025	₱17.10	₱17.40	₱16.62	2.36M shares	₱40.57 Million	+₱0.73	+4.27%
Apr 21, 2025	₱16.40	₱16.44	₱16.10	3.30M shares	₱53.81 Million	+₱0.39	+2.37%
Apr 16, 2025	₱16.02	₱16.20	₱15.88	1.60M shares	₱25.63 Million	+₱0.12	+0.75%
Apr 15, 2025	₱15.90	₱15.92	₱15.80	939K shares	₱14.89 Million	₱0.00	0.00%
Apr 14, 2025	₱15.90	₱15.96	₱15.60	968K shares	₱15.37 Million	+₱0.24	+1.53%
Apr 11, 2025	₱15.66	₱15.80	₱15.36	2.52M shares	₱39.46 Million	+₱0.31	+1.95%
Apr 10, 2025	₱15.36	₱15.66	₱15.12	1.64M shares	₱25.15 Million	+₱0.39	+2.54%
Apr 08, 2025	₱14.98	₱15.14	₱14.80	2.18M shares	₱32.59 Million	+₱0.18	+1.22%
Apr 07, 2025	₱14.80	₱15.56	₱14.60	2.48M shares	₱37.08 Million	-₱1.02	-6.92%
Apr 04, 2025	₱15.90	₱16.18	₱15.68	1.82M shares	₱28.84 Million	-₱0.33	-2.09%
Apr 03, 2025	₱16.24	₱16.68	₱16.24	1.38M shares	₱22.68 Million	+₱0.35	+2.14%
Apr 02, 2025	₱15.90	₱16.38	₱15.68	2.23M shares	₱35.49 Million	+₱0.43	+2.71%
Mar 31, 2025	₱15.48	₱15.50	₱15.42	1.57M shares	₱24.28 Million	+₱0.06	+0.39%
Mar 28, 2025	₱15.42	₱15.50	₱15.42	4.69M shares	₱72.55 Million	-₱0.04	-0.26%
Mar 27, 2025	₱15.46	₱15.48	₱15.40	1.88M shares	₱29.07 Million	+₱0.06	+0.39%
Mar 26, 2025	₱15.40	₱15.42	₱15.32	1.34M shares	₱20.65 Million	+₱0.04	+0.26%
Mar 25, 2025	₱15.36	₱15.46	₱15.26	1.17M shares	₱18.02 Million	-₱0.08	-0.52%
Mar 24, 2025	₱15.44	₱15.46	₱15.22	981K shares	₱15.05 Million	+₱0.08	+0.52%
Mar 21, 2025	₱15.36	₱15.50	₱15.36	2.57M shares	₱39.75 Million	-₱0.08	-0.52%
Mar 20, 2025	₱15.44	₱15.52	₱15.34	1.46M shares	₱22.44 Million	-₱0.02	-0.13%
Mar 19, 2025	₱15.46	₱15.64	₱15.30	731K shares	₱11.25 Million	₱0.00	0.00%
Mar 18, 2025	₱15.46	₱15.62	₱15.44	988K shares	₱15.32 Million	+₱0.16	+1.05%
Mar 17, 2025	₱15.30	₱15.62	₱15.30	425K shares	₱6.56 Million	-₱0.20	-1.29%
Mar 14, 2025	₱15.50	₱15.94	₱15.04	1.58M shares	₱24.62 Million	+₱0.65	+4.17%
Mar 13, 2025	₱14.88	₱14.88	₱14.46	478K shares	₱7.00 Million	+₱0.43	+2.90%
Mar 12, 2025	₱14.46	₱14.64	₱14.44	648K shares	₱9.40 Million	-₱0.12	-0.82%
Mar 11, 2025	₱14.58	₱14.90	₱14.56	774K shares	₱11.32 Million	-₱0.26	-1.75%
Mar 10, 2025	₱14.84	₱14.94	₱14.60	257K shares	₱3.78 Million	-₱0.06	-0.40%
Mar 07, 2025	₱14.90	₱14.92	₱14.68	222K shares	₱3.29 Million	₱0.00	0.00%
Mar 06, 2025	₱14.90	₱15.44	₱14.26	1.33M shares	₱20.14 Million	+₱0.67	+4.49%
Mar 05, 2025	₱14.26	₱14.48	₱14.10	1.84M shares	₱26.17 Million	-₱0.28	-1.93%
Mar 04, 2025	₱14.54	₱15.00	₱14.34	3.91M shares	₱57.62 Million	-₱0.37	-2.55%
Mar 03, 2025	₱14.92	₱15.10	₱14.92	1.01M shares	₱15.06 Million	-₱0.14	-0.93%
Feb 28, 2025	₱15.06	₱15.20	₱15.04	939K shares	₱14.17 Million	-₱0.04	-0.26%
Feb 27, 2025	₱15.10	₱15.28	₱15.10	1.71M shares	₱25.88 Million	-₱0.02	-0.13%
Feb 26, 2025	₱15.12	₱15.40	₱15.02	2.43M shares	₱36.81 Million	-₱0.18	-1.18%
Feb 25, 2025	₱15.30	₱15.58	₱15.24	1.79M shares	₱27.56 Million	+₱0.24	+1.59%
Feb 24, 2025	₱15.06	₱15.68	₱15.02	2.73M shares	₱41.58 Million	-₱0.61	-4.08%
Feb 21, 2025	₱15.70	₱16.00	₱15.70	1.80M shares	₱28.48 Million	-₱0.30	-1.88%
Feb 20, 2025	₱16.00	₱16.50	₱15.98	2.73M shares	₱43.83 Million	-₱0.48	-3.03%
Feb 19, 2025	₱16.50	₱16.82	₱16.20	1.26M shares	₱20.96 Million	+₱0.31	+1.85%
Feb 18, 2025	₱16.20	₱16.56	₱15.80	1.77M shares	₱28.39 Million	-₱0.39	-2.41%
Feb 17, 2025	₱16.60	₱16.78	₱16.50	3.50M shares	₱58.11 Million	-₱0.18	-1.07%
Feb 14, 2025	₱16.78	₱16.88	₱16.74	957K shares	₱16.07 Million	₱0.00	0.00%
Feb 13, 2025	₱16.78	₱16.86	₱16.68	609K shares	₱10.21 Million	+₱0.08	+0.48%
Feb 12, 2025	₱16.70	₱16.74	₱16.64	1.21M shares	₱20.27 Million	-₱0.08	-0.48%
Feb 11, 2025	₱16.78	₱16.90	₱16.40	1.91M shares	₱31.95 Million	+₱0.47	+2.82%
Feb 10, 2025	₱16.32	₱16.50	₱16.32	1.21M shares	₱19.75 Million	₱0.00	0.00%
Feb 07, 2025	₱16.32	₱16.32	₱16.02	538K shares	₱8.72 Million	+₱0.33	+2.00%
Feb 06, 2025	₱16.00	₱16.12	₱15.98	2.32M shares	₱37.23 Million	₱0.00	0.00%
Feb 05, 2025	₱16.00	₱16.02	₱15.90	3.56M shares	₱57.02 Million	+₱0.06	+0.38%
Feb 04, 2025	₱15.94	₱16.08	₱15.76	2.46M shares	₱39.31 Million	+₱0.24	+1.53%
Feb 03, 2025	₱15.70	₱15.74	₱15.58	2.03M shares	₱31.88 Million	+₱0.10	+0.64%
Jan 31, 2025	₱15.60	₱15.66	₱15.48	888K shares	₱13.84 Million	+₱0.20	+1.30%
Jan 30, 2025	₱15.40	₱15.58	₱15.20	280K shares	₱4.32 Million	-₱0.10	-0.65%
Jan 28, 2025	₱15.50	₱15.68	₱15.08	1.66M shares	₱25.70 Million	+₱0.31	+1.97%
Jan 27, 2025	₱15.20	₱15.28	₱15.08	346K shares	₱5.25 Million	+₱0.12	+0.80%
Jan 24, 2025	₱15.08	₱15.28	₱14.92	287K shares	₱4.34 Million	+₱0.18	+1.21%
Jan 23, 2025	₱14.90	₱15.22	₱14.90	1.00M shares	₱15.07 Million	-₱0.08	-0.53%
Jan 22, 2025	₱14.98	₱15.30	₱14.92	803K shares	₱12.08 Million	+₱0.31	+2.04%
Jan 21, 2025	₱14.68	₱14.88	₱14.68	1.88M shares	₱27.84 Million	+₱0.04	+0.27%
Jan 20, 2025	₱14.64	₱14.74	₱14.60	1.80M shares	₱26.38 Million	-₱0.04	-0.27%
Jan 17, 2025	₱14.68	₱14.88	₱14.60	1.35M shares	₱19.83 Million	+₱0.10	+0.69%
Jan 16, 2025	₱14.58	₱14.68	₱14.54	638K shares	₱9.31 Million	-₱0.02	-0.14%
Jan 15, 2025	₱14.60	₱14.66	₱14.50	456K shares	₱6.65 Million	+₱0.10	+0.69%
Jan 14, 2025	₱14.50	₱14.62	₱14.42	853K shares	₱12.34 Million	₱0.00	0.00%
Jan 13, 2025	₱14.50	₱14.68	₱14.46	1.76M shares	₱25.67 Million	-₱0.12	-0.82%
Jan 10, 2025	₱14.62	₱14.68	₱14.40	1.62M shares	₱23.69 Million	+₱0.22	+1.53%
Jan 09, 2025	₱14.40	₱14.60	₱14.36	576K shares	₱8.31 Million	-₱0.20	-1.37%
Jan 08, 2025	₱14.60	₱14.66	₱14.44	480K shares	₱7.01 Million	+₱0.12	+0.83%
Jan 07, 2025	₱14.48	₱14.60	₱14.36	810K shares	₱11.72 Million	+₱0.08	+0.56%
Jan 06, 2025	₱14.40	₱14.60	₱14.38	656K shares	₱9.46 Million	₱0.00	0.00%
Jan 03, 2025	₱14.40	₱14.68	₱14.34	997K shares	₱14.48 Million	+₱0.10	+0.70%
Jan 02, 2025	₱14.30	₱14.30	₱13.94	291K shares	₱4.12 Million	+₱0.29	+2.00%
Dec 27, 2024	₱14.02	₱14.10	₱13.94	999K shares	₱13.98 Million	+₱0.10	+0.72%
Dec 26, 2024	₱13.92	₱14.12	₱13.86	68K shares	₱952K	+₱0.12	+0.87%
Dec 23, 2024	₱13.80	₱13.84	₱13.78	911K shares	₱12.57 Million	-₱0.04	-0.29%
Dec 20, 2024	₱13.84	₱14.00	₱13.80	1.72M shares	₱23.81 Million	₱0.00	0.00%
Dec 19, 2024	₱13.84	₱14.10	₱13.84	1.43M shares	₱19.87 Million	-₱0.25	-1.84%
Dec 18, 2024	₱14.10	₱14.34	₱14.08	864K shares	₱12.24 Million	₱0.00	0.00%
Dec 17, 2024	₱14.10	₱14.38	₱13.96	3.02M shares	₱42.69 Million	+₱0.27	+1.88%
Dec 16, 2024	₱13.84	₱13.98	₱13.82	1.07M shares	₱14.87 Million	₱0.00	0.00%
Dec 13, 2024	₱13.84	₱13.84	₱13.68	111K shares	₱1.52 Million	+₱0.14	+1.02%
Dec 12, 2024	₱13.70	₱13.96	₱13.70	4.89M shares	₱67.56 Million	-₱0.08	-0.58%
Dec 11, 2024	₱13.78	₱13.98	₱13.76	1.33M shares	₱18.42 Million	-₱0.02	-0.14%
Dec 10, 2024	₱13.80	₱14.00	₱13.76	2.99M shares	₱41.35 Million	+₱0.14	+1.02%
Dec 09, 2024	₱13.66	₱13.76	₱13.66	1.85M shares	₱25.30 Million	-₱0.02	-0.15%
Dec 06, 2024	₱13.68	₱13.78	₱13.66	606K shares	₱8.30 Million	-₱0.10	-0.73%
Dec 05, 2024	₱13.78	₱13.90	₱13.72	892K shares	₱12.29 Million	-₱0.12	-0.86%
Dec 04, 2024	₱13.90	₱14.00	₱13.78	667K shares	₱9.26 Million	-₱0.10	-0.71%
Dec 03, 2024	₱14.00	₱14.30	₱13.76	3.80M shares	₱52.84 Million	+₱0.24	+1.74%
Dec 02, 2024	₱13.76	₱13.80	₱13.68	822K shares	₱11.31 Million	-₱0.04	-0.29%
Nov 29, 2024	₱13.80	₱13.80	₱13.74	444K shares	₱6.13 Million	+₱0.06	+0.44%
Nov 28, 2024	₱13.74	₱13.86	₱13.74	1.46M shares	₱20.08 Million	-₱0.02	-0.15%
Nov 27, 2024	₱13.76	₱13.98	₱13.72	974K shares	₱13.46 Million	-₱0.02	-0.15%
Nov 26, 2024	₱13.78	₱14.08	₱13.74	1.43M shares	₱19.81 Million	-₱0.27	-1.99%
Nov 25, 2024	₱14.06	₱14.50	₱14.04	6.71M shares	₱94.45 Million	-₱0.20	-1.40%
Nov 22, 2024	₱14.26	₱14.30	₱14.16	532K shares	₱7.57 Million	₱0.00	0.00%
Nov 21, 2024	₱14.26	₱14.50	₱14.22	651K shares	₱9.32 Million	-₱0.18	-1.25%
Nov 20, 2024	₱14.44	₱14.70	₱14.34	323K shares	₱4.68 Million	-₱0.26	-1.77%

Advanced Filters

Narrow down the OGP historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of OGP historical performance

The price chart displays OGP closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in OGP price history

Nov

2025

November 06, 2025

Biggest Daily Gain

₱27.00 (+10.88%)

Single-day gain of 10.88% with ₱2.94 price increase, the largest percentage rise in this period, with 2.79M shares changing hands

Oct

2025

October 16, 2025

Highest Price

₱32.00

Peak price of ₱32.00 reached during this period, representing the stock's maximum value, with 1.43M shares traded and +1.91% price movement on that day

Sep

2025

September 25, 2025

Biggest Daily Loss

₱22.95 (-8.93%)

Single-day loss of -8.93% with ₱2.05 price decrease, the largest percentage drop in this period, with 4.01M shares traded during the decline

Dec

2024

December 09, 2024

Lowest Price

₱13.66

Lowest price of ₱13.66 recorded, marking the period's minimum valuation, with a -0.15% decline on that day

Nov

2024

November 25, 2024

Highest Trading Volume

₱14.06 6.71M Shares (₱94.39M total value)

Most actively traded day with 6.71M shares (₱94.39M total value) at ₱14.06 per share, indicating peak investor activity

Historical Insights

Statistical analysis of OGP price movements

Price Volatility

Moderate

OGP showed moderate volatility with a standard deviation of 2.26% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, OGP recorded 125 positive days, 99 negative days, and 21 unchanged days, resulting in a win rate of 51.0% for the period.

Average Daily Change

+0.29%

The stock demonstrated an average daily change of +0.29%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range

₱18.34

The trading range spread for OGP was ₱18.34, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to OGP by sector and company group

APX Apex Mining Co., Inc. ₱9.41 -0.42%

NIKL Nickel Asia Corporation ₱3.63 1.40%

PX Philex Mining Corporation ₱7.95 -0.75%

AT Atlas Consolidated Mining and Development Corporation ₱5.17 -0.58%

CPM Century Peak Holdings Corporation ₱2.45 0.00%

LC Lepanto Consolidated Mining Company "A" ₱0.169 0.60%

FNI Global Ferronickel Holdings, Inc. ₱1.17 -0.85%

AB Atok-Big Wedge Co., Inc. ₱2.30 0.00%

Historical Price Data FAQs

Common questions about OGP stock price history

What is the OGP stock price history page?

The OGP stock price history page provides comprehensive historical trading data for OceanaGold (Philippines), Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for OGP historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in OGP insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for OGP?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for OGP historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for OGP?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

OGP Stock Price History - OceanaGold (Philippines), Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs