- Stock Price
- Price History
- Dividends
- Dividend History
OGP Stock Price History - OceanaGold (Philippines), Inc.
Best Day (1Y)
₱35.65
January 05, 2026
Worst Day (1Y)
₱14.26
March 05, 2025
Average Volume (1Y)
1.32M
Daily Average
Most Traded (1Y)
4.87M
November 11, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 09, 2026 | ₱34.90 | ₱35.30 | ₱34.60 | 347K shares | ₱12.10 Million | +₱0.35 | +1.01% |
| Jan 08, 2026 | ₱34.55 | ₱35.40 | ₱34.10 | 471K shares | ₱16.24 Million | +₱0.46 | +1.32% |
| Jan 07, 2026 | ₱34.10 | ₱35.95 | ₱34.10 | 1.84M shares | ₱64.51 Million | -₱1.25 | -3.67% |
| Jan 06, 2026 | ₱35.40 | ₱35.80 | ₱35.00 | 1.07M shares | ₱37.82 Million | -₱0.25 | -0.70% |
| Jan 05, 2026 | ₱35.65 | ₱36.00 | ₱35.00 | 1.05M shares | ₱37.51 Million | +₱1.51 | +4.24% |
| Jan 02, 2026 | ₱34.20 | ₱34.50 | ₱31.00 | 3.26M shares | ₱106.85 Million | +₱2.12 | +6.21% |
| Dec 29, 2025 | ₱32.20 | ₱32.50 | ₱31.95 | 3.70M shares | ₱119.00 Million | +₱0.25 | +0.78% |
| Dec 26, 2025 | ₱31.95 | ₱33.30 | ₱31.80 | 1.71M shares | ₱55.40 Million | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱31.95 | ₱31.95 | ₱30.85 | 1.58M shares | ₱50.15 Million | +₱1.52 | +4.75% |
| Dec 22, 2025 | ₱30.50 | ₱30.90 | ₱30.10 | 377K shares | ₱11.51 Million | +₱0.20 | +0.66% |
| Dec 19, 2025 | ₱30.30 | ₱30.30 | ₱29.65 | 2.29M shares | ₱68.76 Million | +₱0.10 | +0.33% |
| Dec 18, 2025 | ₱30.20 | ₱30.85 | ₱30.05 | 2.34M shares | ₱71.27 Million | +₱0.20 | +0.67% |
| Dec 17, 2025 | ₱30.00 | ₱30.60 | ₱29.65 | 633K shares | ₱19.06 Million | -₱0.59 | -1.96% |
| Dec 16, 2025 | ₱30.60 | ₱30.70 | ₱30.00 | 652K shares | ₱19.84 Million | +₱0.10 | +0.33% |
| Dec 15, 2025 | ₱30.50 | ₱30.50 | ₱29.70 | 859K shares | ₱25.86 Million | +₱1.14 | +3.74% |
| Dec 12, 2025 | ₱29.40 | ₱29.45 | ₱28.65 | 2.35M shares | ₱68.69 Million | +₱0.82 | +2.80% |
| Dec 11, 2025 | ₱28.60 | ₱29.55 | ₱28.45 | 673K shares | ₱19.38 Million | -₱0.15 | -0.52% |
| Dec 10, 2025 | ₱28.75 | ₱29.85 | ₱28.65 | 919K shares | ₱26.95 Million | -₱0.39 | -1.37% |
| Dec 09, 2025 | ₱29.15 | ₱29.70 | ₱29.05 | 2.05M shares | ₱60.14 Million | -₱0.54 | -1.85% |
| Dec 05, 2025 | ₱29.70 | ₱29.75 | ₱29.00 | 223K shares | ₱6.60 Million | +₱0.20 | +0.68% |
| Dec 04, 2025 | ₱29.50 | ₱29.80 | ₱28.80 | 829K shares | ₱24.38 Million | +₱0.51 | +1.72% |
| Dec 03, 2025 | ₱29.00 | ₱29.35 | ₱28.40 | 917K shares | ₱26.66 Million | +₱0.46 | +1.58% |
| Dec 02, 2025 | ₱28.55 | ₱29.00 | ₱28.50 | 177K shares | ₱5.09 Million | -₱0.39 | -1.38% |
| Dec 01, 2025 | ₱28.95 | ₱29.75 | ₱28.80 | 1.22M shares | ₱35.97 Million | +₱0.15 | +0.52% |
| Nov 28, 2025 | ₱28.80 | ₱28.80 | ₱27.70 | 460K shares | ₱13.15 Million | +₱0.98 | +3.41% |
| Nov 27, 2025 | ₱27.85 | ₱28.25 | ₱27.75 | 191K shares | ₱5.31 Million | -₱0.40 | -1.42% |
| Nov 26, 2025 | ₱28.25 | ₱28.55 | ₱27.90 | 634K shares | ₱17.91 Million | -₱0.15 | -0.53% |
| Nov 25, 2025 | ₱28.40 | ₱28.50 | ₱27.85 | 651K shares | ₱18.37 Million | +₱1.31 | +4.60% |
| Nov 24, 2025 | ₱27.15 | ₱27.15 | ₱26.05 | 411K shares | ₱10.97 Million | +₱1.20 | +4.42% |
| Nov 21, 2025 | ₱26.00 | ₱27.60 | ₱25.90 | 2.47M shares | ₱65.22 Million | -₱1.28 | -4.94% |
| Nov 20, 2025 | ₱27.35 | ₱28.75 | ₱27.15 | 1.50M shares | ₱41.40 Million | -₱0.82 | -3.01% |
| 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% |
This historical data puts the recent movement of the OGP stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where OGP sits within its recent range.
Price & Volume Charts
Visual representation of OGP historical performance for the selected period
Historical Price Chart
The chart displays OGP closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Jan
2026
January 05, 2026
Highest Price
₱35.65
Peak price of ₱35.65 reached during this period, representing the stock's maximum value, with 1.05M shares traded and +4.24% price movement on that day
Nov
2025
November 11, 2025
Highest Trading Volume
₱29.80
4.87M Shares (₱145.19M total value)
Most actively traded day with 4.87M shares (₱145.19M total value) at ₱29.80 per share, indicating peak investor activity
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
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
Mar
2025
March 05, 2025
Lowest Price
₱14.26
Lowest price of ₱14.26 recorded, marking the period's minimum valuation, with a -1.93% decline on that day
Historical Insights
Statistical analysis of OGP price movements for the selected period
Long-Term Trend (MA200)
Bullish
OGP is trading 62.37% above the 200-day Moving Average (₱21.49). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
OGP showed moderate volatility with a standard deviation of 2.42% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from January 10, 2025 to January 10, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, OGP recorded 133 positive days, 93 negative days, and 17 unchanged days, resulting in a win rate of 54.7% for the period.
Average Daily Change
+0.39%
The stock demonstrated an average daily change of +0.39%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱21.39
The trading range spread for OGP was ₱21.39, 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 industry.
Historical Price Data FAQs
Common questions about OGP stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is OGP's 52-week trading range?
OGP has traded between ₱14.26 and ₱35.65 over the past 52 weeks for OceanaGold (Philippines), Inc., representing a price range of 150.0%. Currently trading at ₱34.90, the stock is 144.7% above its 52-week low and 2.1% below its 52-week high.
How has OGP performed year-to-date (YTD)?
Year-to-date in 2026, OGP has gained 2.0% from ₱34.20 to ₱34.90 for OceanaGold (Philippines), Inc.. The stock reached a YTD high of ₱35.65 and a low of ₱34.10.
What is OGP's 50-day moving average (MA50)?
The 50-day moving average for OceanaGold (Philippines), Inc. (OGP) is ₱29.36. The stock is currently trading above this level at ₱34.90, which is 18.9% above the 50-day MA.
What is OGP's 200-day moving average (MA200)?
The 200-day moving average for OceanaGold (Philippines), Inc. (OGP) is ₱21.49. The stock is currently trading above this key long-term indicator at ₱34.90, which is 62.4% above the 200-day MA.