FinData: Historical Data for NZX, OGC - OceanaGold Corporation Ordinary Shares

Saturday, 25 May 2013

OceanaGold Corporation Ordinary Shares

Recent trades

Date & Time	Last	Volume	Bid	Ask
24/05 16:59	2.130	210	2.130	2.130
24/05 14:40	2.130	940	2.130	2.130
24/05 13:56	2.140	1,500	2.100	2.130
24/05 13:56	2.130	2,350	2.100	2.130
24/05 13:10	2.200	2,000	2.140	2.240
24/05 12:54	2.230	1,600	2.200	2.230
24/05 12:20	2.250	1,500	2.140	2.230
24/05 09:59	2.120	200	2.120	2.120
24/05 09:56	2.130	22,850	2.120	2.120
24/05 09:18	2.139	4,850	2.120	2.120

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/05/13	2.120	2.250	2.120	2.130	33,150
23/05/13	2.160	2.160	2.120	2.130	48,000
22/05/13	2.160	2.160	2.140	2.160	30,206
21/05/13	2.180	2.200	2.160	2.170	141,196
20/05/13	2.200	2.200	2.120	2.140	70,541
17/05/13	2.190	2.260	2.190	2.220	280,572
16/05/13	2.310	2.310	2.130	2.180	223,927
15/05/13	2.380	2.380	2.330	2.350	21,379
14/05/13	2.410	2.440	2.410	2.420	67,257
13/05/13	2.460	2.480	2.400	2.400	37,407
10/05/13	2.420	2.430	2.420	2.430	4,408
09/05/13	2.450	2.450	2.450	2.450	151,000
08/05/13	2.390	2.420	2.350	2.380	92,089
07/05/13	2.500	2.500	2.400	2.400	140,471
06/05/13	2.440	2.500	2.440	2.500	81,530
03/05/13	2.400	2.420	2.400	2.420	83,800
02/05/13	2.420	2.420	2.310	2.320	46,316
01/05/13	2.450	2.500	2.450	2.450	150,323
30/04/13	2.510	2.510	2.400	2.400	149,234
29/04/13	2.620	2.620	2.500	2.550	143,754
26/04/13	2.520	2.650	2.520	2.620	182,104
24/04/13	2.380	2.390	2.350	2.390	134,630
23/04/13	2.500	2.500	2.400	2.400	254,278
22/04/13	2.350	2.470	2.340	2.420	483,009
19/04/13	2.150	2.250	2.150	2.250	245,278
18/04/13	2.320	2.320	2.090	2.090	243,212
17/04/13	2.420	2.450	2.310	2.310	540,435
16/04/13	2.500	2.500	2.350	2.400	332,062
15/04/13	2.840	2.840	2.580	2.630	240,108
12/04/13	2.950	2.950	2.860	2.900	50,416
11/04/13	3.030	3.030	2.950	2.970	19,250
10/04/13	3.090	3.100	3.090	3.100	2,250
09/04/13	2.950	2.950	2.950	2.950	22,033
08/04/13	3.000	3.000	2.920	2.920	60,969
05/04/13	2.870	2.900	2.870	2.900	133,590
04/04/13	2.980	2.980	2.820	2.850	108,100
03/04/13	3.260	3.260	3.050	3.050	6,700
02/04/13	3.380	3.380	3.360	3.380	12,513
28/03/13	3.430	3.430	3.400	3.400	48,384
27/03/13	3.360	3.420	3.360	3.410	263,900
26/03/13	3.390	3.440	3.280	3.440	16,664
25/03/13	3.450	3.450	3.450	3.450	44,760

Global Indices

No news available...

Currencies