Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Mining (OP: OBNNF )

2.205 -0.055 (-2.43%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.880 2.943 2.852 2.879 18,638 -0.03(-1.06%)
Nov 29, 2017 2.939 2.940 2.899 2.910 11,535 -0.03(-0.95%)
Nov 28, 2017 2.966 2.993 2.938 2.938 4,253 +0.09(+3.05%)
Nov 27, 2017 2.860 2.861 2.840 2.851 22,835 +0.00(+0.04%)
Nov 24, 2017 2.850 2.850 2.850 2.850 1,000 +0.01(+0.38%)
Nov 22, 2017 2.680 2.852 2.660 2.839 46,551 +0.21(+7.82%)
Nov 21, 2017 2.673 2.680 2.633 2.633 10,659 -0.05(-1.78%)
Nov 20, 2017 2.758 2.758 2.681 2.681 21,544 -0.04(-1.43%)
Nov 17, 2017 2.770 2.770 2.706 2.720 7,484 +0.09(+3.43%)
Nov 16, 2017 2.670 2.694 2.590 2.630 15,584 -0.12(-4.37%)
Nov 15, 2017 2.860 2.860 2.735 2.750 16,387 -0.10(-3.50%)
Nov 14, 2017 3.070 3.070 2.750 2.850 13,539 -0.09(-3.18%)
Nov 13, 2017 2.966 2.966 2.930 2.943 7,016 -0.06(-1.95%)
Nov 10, 2017 3.010 3.010 2.984 3.002 8,760 -0.00(-0.12%)
Nov 09, 2017 2.950 3.006 2.950 3.006 27,643 -0.05(-1.78%)
Nov 08, 2017 3.120 3.120 3.060 3.060 2,195 -0.05(-1.48%)
Nov 07, 2017 3.090 3.120 3.090 3.106 6,272 -0.02(-0.63%)
Nov 06, 2017 3.040 3.145 3.030 3.126 7,936 +0.08(+2.65%)
Nov 03, 2017 3.050 3.050 3.000 3.045 9,300 -0.04(-1.41%)
Nov 02, 2017 3.140 3.200 3.088 3.088 7,410 -0.05(-1.52%)
Nov 01, 2017 3.110 3.163 3.086 3.136 11,375 +0.09(+2.83%)
Oct 31, 2017 3.066 3.070 3.029 3.050 2,430 -0.03(-0.97%)
Oct 30, 2017 3.063 3.124 3.063 3.080 28,991 +0.08(+2.66%)
Oct 27, 2017 2.931 3.008 2.900 3.000 21,051 +0.05(+1.57%)
Oct 26, 2017 2.990 3.027 2.930 2.954 39,116 -0.11(-3.56%)
Oct 25, 2017 3.130 3.130 3.063 3.063 13,599 -0.07(-2.13%)
Oct 24, 2017 3.150 3.180 3.080 3.130 8,848 -0.02(-0.73%)
Oct 23, 2017 3.145 3.153 3.112 3.153 5,457 -0.03(-0.86%)
Oct 20, 2017 3.246 3.270 3.180 3.180 11,878 -0.10(-2.99%)
Oct 19, 2017 3.282 3.296 3.264 3.279 1,148 -0.05(-1.54%)
Oct 18, 2017 3.347 3.370 3.250 3.330 31,756 -0.06(-1.76%)
Oct 17, 2017 3.424 3.450 3.338 3.390 8,837 -0.11(-3.27%)
Oct 16, 2017 3.586 3.586 3.504 3.504 2,274 -0.08(-2.22%)
Oct 13, 2017 3.724 3.724 3.560 3.584 5,662 -0.05(-1.30%)
Oct 12, 2017 3.459 3.631 3.459 3.631 4,063 +0.22(+6.32%)
Oct 11, 2017 3.392 3.420 3.275 3.415 12,598 -0.01(-0.32%)
Oct 10, 2017 3.600 3.600 3.384 3.426 6,942 +0.03(+0.77%)
Oct 09, 2017 3.600 3.610 3.350 3.400 8,424 -0.15(-4.23%)
Oct 06, 2017 3.400 3.790 3.389 3.550 12,310 +0.05(+1.43%)
Oct 05, 2017 3.570 3.650 3.497 3.500 8,699 -0.08(-2.23%)
Oct 04, 2017 3.580 3.586 3.565 3.580 9,917 -0.02(-0.55%)
Oct 03, 2017 3.553 4.120 3.552 3.600 5,536 +0.08(+2.27%)
Oct 02, 2017 3.413 3.536 3.413 3.520 1,800 +0.02(+0.57%)
Sep 29, 2017 3.500 3.550 3.500 3.500 23,711 +0.05(+1.31%)
Sep 28, 2017 3.485 3.490 3.450 3.455 5,103 -0.05(-1.29%)
Sep 27, 2017 3.600 3.600 3.477 3.500 28,805 -0.07(-2.05%)
Sep 26, 2017 3.657 3.679 3.573 3.573 4,238 -0.10(-2.63%)
Sep 25, 2017 3.664 3.910 3.647 3.670 13,601 -0.03(-0.73%)
Sep 22, 2017 3.700 3.700 3.650 3.697 6,545 +0.01(+0.19%)
Sep 21, 2017 3.680 3.702 3.654 3.690 6,049 -0.03(-0.81%)
Sep 20, 2017 3.700 3.880 3.700 3.720 42,656 +0.08(+2.09%)
Sep 19, 2017 3.637 3.644 3.590 3.644 8,043 -0.02(-0.42%)
Sep 18, 2017 3.620 3.659 3.620 3.659 16,397 -0.06(-1.64%)
Sep 15, 2017 3.838 3.838 3.720 3.720 8,045 -0.11(-2.87%)
Sep 14, 2017 3.699 3.830 3.699 3.830 7,225 +0.17(+4.74%)
Sep 13, 2017 3.730 3.744 3.657 3.657 16,253 -0.17(-4.42%)
Sep 12, 2017 3.766 3.826 3.750 3.826 5,550 +0.03(+0.68%)
Sep 11, 2017 3.820 3.820 3.768 3.800 9,000 -0.02(-0.52%)
Sep 08, 2017 4.000 4.000 3.820 3.820 4,407 -0.13(-3.29%)
Sep 07, 2017 4.021 4.049 3.950 3.950 3,544 -0.01(-0.35%)
Sep 06, 2017 4.020 4.064 3.950 3.964 8,265 -0.07(-1.72%)
Sep 05, 2017 3.880 4.083 3.850 4.033 15,403 +0.18(+4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.