Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Dec-30 11:47:41 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(OGC) OCEANAGOLD CORPORATION Daily Prices Page 7...

     Prev Section TOC    Company Info for OGC    Limits Next Section


Company Details for (OGC) OCEANAGOLD CORPORATION

Listing Code OGC
Listing Name OCEANAGOLD CORPORATION
GICS Sector Materials
ISIN Name OCEANAGOLD CORP.
ISIN Security CHESS DEPOSITARY INTEREST
ISIN Code AU000000OGC7


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for OGC .. Monday 29th August 2022

OGC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 5.79 23,077,120 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for OGC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7


End of day Prices (full format),

600 Days for (OGC) OCEANAGOLD CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Mar-11 Tue ### ### ### ### 630,728 0 47.0 47.0 0.0
2008-Mar-10 Mon ### ### 2.86 ### 88.0 88.0 0.0
2008-Mar-07 Fri 2.84 ### 2.82 2.87 853,249 1,203,081 80.7 80.7 ###
2008-Mar-06 Thu 2.78 2.78 ### 2.7 ### ### 0.2
2008-Mar-05 Wed 2.79 2.79 ### 2.73 ### ### ###
2008-Mar-04 Tue 2.82 2.84 2.79 2.83 409,177 ### 78.1 78.1 0.2
2008-Mar-03 Mon 2.72 2.76 ### 2.76 84.1 84.1 0.2
2008-Feb-29 Fri ### 2.75 ### 2.74 794,455 1,092,375 83.1 83.1 0.2
2008-Feb-28 Thu 2.8 2.81 ### ### 447,424 ### ### ### 0.0
2008-Feb-27 Wed 2.88 ### 2.8 2.85 288,428 ### ### ### ###
2008-Feb-26 Tue 2.85 2.86 2.77 2.83 ### ### 0.2
2008-Feb-25 Mon 2.8 2.83 2.75 2.8 442,074 1,233,386 ### ### 0.2
2008-Feb-22 Fri 2.72 2.76 ### ### 651,526 ### 21.1 21.1 0.0
2008-Feb-21 Thu 2.7 2.71 ### ### 302,154 ### ### ### 0.0
2008-Feb-20 Wed 2.7 2.7 ### ### 243,945 329,325 ### ### 0.0
2008-Feb-19 Tue 2.7 2.7 ### ### 302,870 408,874 17.2 17.2 0.0
2008-Feb-18 Mon 2.7 2.71 ### ### 340,686 461,629 37.2 37.2 0.0
2008-Feb-15 Fri 2.74 2.75 ### 2.7 27.8 27.8 0.2
2008-Feb-14 Thu 2.8 ### 2.72 2.72 15.7 15.7 0.2
2008-Feb-13 Wed ### ### 2.8 2.8 117,085 ### 18.3 18.3 0.2
2008-Feb-12 Tue ### ### 2.87 2.89 ### ### ###
2008-Feb-11 Mon 2.83 2.89 2.8 2.85 324,240 ### 83.7 83.7 ###
2008-Feb-08 Fri 2.77 2.83 2.77 2.79 69.8 69.8 ###
2008-Feb-07 Thu 2.75 2.75 2.7 2.72 3,143,528 ### ### ### 0.2
2008-Feb-06 Wed ### 2.75 ### 2.75 ### ### ###
2008-Feb-05 Tue 2.72 2.84 2.71 2.75 ### ### ###
2008-Feb-04 Mon 2.79 2.8 2.75 2.75 531,658 1,475,350 ### ### ###
2008-Feb-01 Fri 2.71 2.8 2.71 2.77 74.0 74.0 0.2
2008-Jan-31 Thu ### ### ### ### 927,881 0 68.4 68.4 0.0
2008-Jan-30 Wed 2.57 ### 2.52 ### 215,887 ### ### ### 0.0
2008-Jan-29 Tue ### ### 2.5 2.52 ### ### ###
2008-Jan-25 Fri 2.46 2.54 2.4 2.54 665,928 1,644,842 66.6 66.6 ###
2008-Jan-24 Thu ### ### ### ### 794,423 0 5.4 5.4 0.0
2008-Jan-23 Wed 2.5 2.5 ### 2.21 1,417,020 1,771,275 ### ### 0.2
2008-Jan-22 Tue 2.51 2.56 ### ### ### ### 0.0
2008-Jan-21 Mon ### ### 2.51 2.55 ### ### 0.2
2008-Jan-18 Fri ### ### 2.5 ### 74.9 74.9 0.0
2008-Jan-17 Thu 2.7 2.74 ### 2.71 70.3 70.3 ###
2008-Jan-16 Wed 2.7 2.72 ### ### 548,955 746,578 ### ### 0.0
2008-Jan-15 Tue 2.8 2.88 2.73 2.75 871,628 ### 29.1 29.1 ###
2008-Jan-14 Mon 2.89 ### 2.81 2.81 21.6 21.6 ###
2008-Jan-11 Fri 2.78 2.78 2.7 2.73 250,449 ### 36.7 36.7 ###
2008-Jan-10 Thu 2.83 2.83 2.71 2.73 14.5 14.5 ###
2008-Jan-09 Wed 3 3 2.8 2.87 ### ### ###
2008-Jan-08 Tue 2.88 ### 2.87 2.88 ### ### 0.2
2008-Jan-07 Mon ### ### 2.88 ### 981,750 1,413,720 78.7 78.7 0.0
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu ### ### 2.79 2.85 605,279 ### 20.1 20.1 ###
2008-Jan-02 Wed 2.79 ### 2.73 2.75 381,373 520,574 ### ### ###
2007-Dec-31 Mon ### 2.78 ### 2.78 ### ### 0.2
2007-Dec-28 Fri 2.54 ### 2.54 ### 52,252 ### 84.3 84.3 0.0
2007-Dec-27 Thu 2.46 2.56 2.45 2.54 246,856 618,374 87.5 87.5 ###
2007-Dec-24 Mon 2.47 2.52 2.46 2.49 405,478 1,009,640 70.2 70.2 0.2
2007-Dec-21 Fri 2.45 2.45 2.42 2.44 ### ### 0.2
2007-Dec-20 Thu 2.45 2.45 ### 2.4 166,454 ### 22.3 22.3 ###
2007-Dec-19 Wed 2.4 2.49 2.4 2.4 196,357 ### ### ### ###
2007-Dec-18 Tue 2.25 2.42 2.2 2.4 788,044 1,820,381 95.6 95.6 ###
2007-Dec-17 Mon 2.5 2.51 ### ### 322,982 405,342 11.6 11.6 0.0
2007-Dec-14 Fri 2.55 2.55 2.44 2.46 17.8 17.8 0.2
2007-Dec-13 Thu 2.56 ### 2.56 ### 300,784 ### ### ### 0.0
2007-Dec-12 Wed 2.59 2.59 2.53 2.59 ### ### 0.2
2007-Dec-11 Tue 2.71 2.72 ### ### 439,223 597,343 ### ### 0.0
2007-Dec-10 Mon 2.7 2.71 ### 2.7 ### ### 0.2
2007-Dec-07 Fri 2.75 2.78 2.71 2.71 22.2 22.2 ###
2007-Dec-06 Thu 2.76 2.76 2.7 2.7 198,879 ### 16.6 16.6 0.2
2007-Dec-05 Wed 2.71 2.81 2.71 2.79 ### ### ###
2007-Dec-04 Tue 2.7 2.7 ### ### 1,235,480 ### ### ### 0.0
2007-Dec-03 Mon 2.75 2.85 2.55 ### 600,145 ### ### ### 0.0
2007-Nov-30 Fri 2.55 2.74 2.54 2.74 409,575 1,081,278 ### ### 0.2
2007-Nov-29 Thu 2.51 2.59 2.45 2.55 83.1 83.1 0.2
2007-Nov-28 Wed 2.5 2.52 2.43 2.45 25.5 25.5 0.2
2007-Nov-27 Tue 2.49 2.58 2.47 2.53 79.5 79.5 ###
2007-Nov-26 Mon ### ### 2.47 ### 618,852 764,282 29.0 29.0 0.0
2007-Nov-23 Fri ### ### 2.5 ### 405,189 506,486 34.8 34.8 0.0
2007-Nov-22 Thu 2.76 2.8 ### ### 20.8 20.8 0.0
2007-Nov-21 Wed 2.87 2.87 2.74 2.76 204,048 572,354 13.3 13.3 0.2
2007-Nov-20 Tue 2.87 2.87 2.78 2.81 18.6 18.6 ###
2007-Nov-19 Mon ### ### 2.86 2.86 251,843 ### ### ### 0.2
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### ### 2.87 ### 174,420 ### 32.4 32.4 0.0
2007-Nov-14 Wed ### 3 ### ### 22.2 22.2 0.0
2007-Nov-13 Tue ### ### ### 3 ### ### 0.2
2007-Nov-12 Mon ### ### 3 ### 275,021 ### ### ### 0.0
2007-Nov-09 Fri 3.2 3.21 ### ### 355,045 569,847 ### ### 0.0
2007-Nov-08 Thu 3.24 3.25 3.2 3.2 30.4 30.4 0.2
2007-Nov-07 Wed ### 3.25 ### 3.24 87.1 87.1 ###
2007-Nov-06 Tue ### ### ### 3.22 ### ### 0.2
2007-Nov-05 Mon 3.27 ### 3.26 ### 243,044 ### ### ### 0.0
2007-Nov-02 Fri ### ### 3.27 3.27 141,080 ### 23.4 23.4 ###
2007-Nov-01 Thu ### ### 3.28 3.28 142,486 233,677 ### ### 0.2
2007-Oct-31 Wed ### ### ### ### 92,575 0 ### ### 0.0
2007-Oct-30 Tue 3.45 3.45 ### 3.4 25.2 25.2 0.2
2007-Oct-29 Mon 3.4 3.48 ### ### 94,321 ### ### ### 0.0
2007-Oct-26 Fri ### 3.4 3.27 ### 116,028 386,953 ### ### 0.0
2007-Oct-25 Thu 3.43 3.43 ### ### 151,258 ### 21.8 21.8 0.0
2007-Oct-24 Wed 3.45 3.45 ### 3.42 35.1 35.1 0.2
2007-Oct-23 Tue 3.46 3.46 ### 3.44 ### ### 0.2
2007-Oct-22 Mon 3.45 3.55 3.4 3.55 766,272 ### ### ### ###
2007-Oct-19 Fri 3.56 3.56 3.49 3.51 96,783 ### 24.3 24.3 ###
2007-Oct-18 Thu 3.55 3.55 3.5 3.55 ### ### ###
2007-Oct-17 Wed 3.55 3.55 3.42 3.49 390,881 1,362,220 23.6 23.6 ###
2007-Oct-16 Tue 3.44 ### 3.44 3.59 334,974 576,155 92.2 92.2 ###
2007-Oct-15 Mon ### 3.4 ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 283,370 0 24.1 24.1 0.0
2007-Oct-11 Thu ### ### 3.28 ### 248,156 406,975 ### ### 0.0
2007-Oct-10 Wed ### ### ### ### 33.1 33.1 0.0
2007-Oct-09 Tue ### ### 3.28 ### 677,079 ### ### ### 0.0
2007-Oct-08 Mon 3.28 ### 3.22 ### 312,543 ### ### ### 0.0
2007-Oct-05 Fri ### ### 3.21 3.21 ### ### ###
2007-Oct-04 Thu ### ### ### ### 26.4 26.4 0.0
2007-Oct-03 Wed ### ### 3.29 3.29 17.7 17.7 ###
2007-Oct-02 Tue 3.58 ### 3.45 3.45 13.4 13.4 ###
2007-Oct-01 Mon 3.7 3.7 3.51 3.57 8.6 8.6 0.3
2007-Sep-28 Fri ### ### ### ### 59.6 59.6 0.0
2007-Sep-27 Thu ### ### ### ### 165,684 0 65.7 65.7 0.0
2007-Sep-26 Wed 3.75 3.77 ### ### ### ### 0.0
2007-Sep-25 Tue 3.7 3.79 ### 3.78 472,752 ### 80.2 80.2 0.3
2007-Sep-24 Mon 3.74 3.75 ### ### 11.4 11.4 0.0
2007-Sep-21 Fri 3.57 3.72 3.48 3.71 ### ### ###
2007-Sep-20 Thu 3.45 3.48 3.41 3.47 130,679 450,189 ### ### 0.2
2007-Sep-19 Wed 3.48 3.51 3.4 3.41 766,221 ### 20.2 20.2 ###
2007-Sep-18 Tue 3.48 3.48 3.41 3.47 ### ### 0.2
2007-Sep-17 Mon 3.48 3.48 ### 3.4 16.9 16.9 0.2
2007-Sep-14 Fri 3.44 3.44 ### 3.4 129,754 223,176 ### ### 0.2
2007-Sep-13 Thu ### 3.45 ### 3.4 ### ### 0.2
2007-Sep-12 Wed 3.44 3.46 ### ### 75,444 ### 20.9 20.9 0.0
2007-Sep-11 Tue 3.4 3.47 ### 3.41 69.3 69.3 ###
2007-Sep-10 Mon 3.25 3.48 3.25 3.48 96.1 96.1 0.2
2007-Sep-07 Fri ### 3.2 ### 3.2 ### ### 0.2
2007-Sep-06 Thu ### ### ### ### 30.1 30.1 0.0
2007-Sep-05 Wed ### ### ### ### 204,286 0 72.1 72.1 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### ### 3 ### 62,871 ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 247,022 0 21.3 21.3 0.0
2007-Aug-30 Thu ### ### ### ### 189,578 0 75.9 75.9 0.0
2007-Aug-29 Wed ### ### ### ### 26.2 26.2 0.0
2007-Aug-28 Tue ### ### ### ### 46,084 0 ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 255,045 0 64.2 64.2 0.0
2007-Aug-24 Fri ### ### 3 ### ### ### 0.0
2007-Aug-23 Thu 3 ### ### ### 695,044 0 61.0 61.0 0.0
2007-Aug-22 Wed 2.8 ### 2.76 ### ### ### 0.0
2007-Aug-21 Tue ### ### 2.8 2.85 270,858 ### ### ### ###
2007-Aug-20 Mon 3 3 2.89 ### 464,550 ### 15.4 15.4 0.0
2007-Aug-17 Fri ### ### 3 ### 143,521 215,281 ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 30.8 30.8 0.0
2007-Aug-15 Wed 3.49 3.49 ### ### 258,729 451,482 ### ### 0.0
2007-Aug-14 Tue 3.55 ### 3.45 ### 87.0 87.0 0.0
2007-Aug-13 Mon ### 3.7 3.41 3.49 608,558 2,163,423 ### ### ###
2007-Aug-10 Fri ### ### ### ### 39.3 39.3 0.0
2007-Aug-09 Thu 3.71 3.75 ### 3.75 ### ### 0.3
2007-Aug-08 Wed 3.75 3.75 ### ### 223,781 419,589 14.3 14.3 0.0
2007-Aug-07 Tue ### 3.74 ### 3.74 ### ### 0.3
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 575,671 0 ### ### 0.0
2007-Aug-02 Thu ### 3.72 ### ### 44.9 44.9 0.0
2007-Aug-01 Wed 3.75 3.76 3.72 3.73 68.8 68.8 ###
2007-Jul-31 Tue 3.77 3.8 3.72 3.78 61.7 61.7 0.3
2007-Jul-30 Mon ### 3.75 ### 3.75 75.6 75.6 0.3
2007-Jul-27 Fri ### 3.7 ### ### 71.8 71.8 0.0
2007-Jul-26 Thu 3.75 3.77 3.74 3.75 127,647 ### 75.5 75.5 0.3
2007-Jul-25 Wed 3.75 3.79 3.71 3.78 213,974 ### ### ### 0.3
2007-Jul-24 Tue 3.78 3.79 3.76 3.79 ### ### ###
2007-Jul-23 Mon 3.79 3.8 3.76 3.78 73,747 ### 37.0 37.0 0.3
2007-Jul-20 Fri 3.79 3.8 3.75 3.78 29.6 29.6 0.3
2007-Jul-19 Thu 3.78 3.81 3.74 3.8 ### ### ###
2007-Jul-18 Wed ### 3.78 ### 3.74 391,525 739,982 83.4 83.4 0.3
2007-Jul-17 Tue 3.76 3.76 ### 3.7 ### ### 0.3
2007-Jul-16 Mon 3.84 3.84 3.76 3.79 133,546 507,474 ### ### ###
2007-Jul-13 Fri 3.84 3.88 3.78 3.83 245,077 938,644 ### ### ###
2007-Jul-12 Thu 3.85 3.89 3.76 3.85 ### ### 0.3
2007-Jul-11 Wed 3.86 3.86 3.76 3.86 167,528 638,281 ### ### 0.3
2007-Jul-10 Tue 3.86 ### 3.86 3.88 95,780 184,855 ### ### 0.3
2007-Jul-09 Mon ### ### 3.86 ### 72.0 72.0 0.0
2007-Jul-06 Fri 3.76 3.86 3.74 3.86 257,473 ### 86.7 86.7 0.3
2007-Jul-05 Thu 3.79 3.85 3.75 3.76 ### ### 0.3
2007-Jul-04 Wed 3.88 3.88 ### 3.79 20.2 20.2 ###
2007-Jul-03 Tue 3.76 3.88 ### 3.88 90.0 90.0 0.3
2007-Jul-02 Mon 3.81 3.81 3.57 3.75 ### ### 0.3
2007-Jun-29 Fri 3.78 3.85 3.78 3.8 62.9 62.9 ###
2007-Jun-28 Thu 3.81 3.81 3.73 3.76 288,745 ### ### ### 0.3
2007-Jun-27 Wed ### ### 3.55 ### 134,575 238,870 ### ### 0.0
2007-Jun-26 Tue ### ### 4 4 ### ### 0.3
2007-Jun-25 Mon ### ### 4 ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 9,280 0 81.3 81.3 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-30 23:47:41 thru 2025-12-30 23:47:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000