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

Osisko Mining (OP: OBNNF )

2.170 -0.090 (-3.98%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Dec 31, 2018 2.171 2.260 2.151 2.241 8,300 +0.09(+4.25%)
Dec 28, 2018 2.080 2.150 2.080 2.150 10,100 +0.13(+6.44%)
Dec 27, 2018 1.980 2.020 1.980 2.020 7,965 +0.06(+3.06%)
Dec 24, 2018 1.960 1.960 1.960 0 +0.06(+3.09%)
Dec 21, 2018 1.868 1.901 1.868 1.901 3,400 +0.01(+0.65%)
Dec 20, 2018 1.900 1.939 1.889 1.889 24,518 +0.01(+0.51%)
Dec 19, 2018 1.880 2.019 1.869 1.879 67,060 +0.04(+2.30%)
Dec 18, 2018 1.830 1.850 1.830 1.837 12,522 -0.01(-0.69%)
Dec 17, 2018 1.850 1.851 1.820 1.850 26,624 -0.03(-1.49%)
Dec 14, 2018 1.881 1.881 1.848 1.878 14,600 -0.02(-1.16%)
Dec 13, 2018 1.906 1.933 1.900 1.900 15,068 -0.03(-1.55%)
Dec 12, 2018 1.906 1.930 1.906 1.930 9,987 +0.05(+2.77%)
Dec 11, 2018 1.870 1.891 1.854 1.878 29,390 -0.06(-3.20%)
Dec 10, 2018 1.915 1.998 1.915 1.940 44,892 +0.00(+0.00%)
Dec 07, 2018 1.907 1.940 1.887 1.940 9,000 +0.10(+5.15%)
Dec 06, 2018 1.820 1.870 1.820 1.845 17,133 -0.04(-2.01%)
Dec 04, 2018 1.889 1.918 1.847 1.883 52,000 -0.02(-0.91%)
Dec 03, 2018 1.920 1.920 1.900 1.900 1,550 +0.00(+0.00%)
Nov 30, 2018 1.902 1.906 1.890 1.900 20,400 -0.01(-0.52%)
Nov 29, 2018 1.932 1.932 1.910 1.910 10,100 -0.03(-1.77%)
Nov 28, 2018 1.930 1.944 1.880 1.944 39,784 +0.09(+5.11%)
Nov 27, 2018 1.868 1.879 1.850 1.850 918 -0.07(-3.50%)
Nov 26, 2018 1.950 1.984 1.917 1.917 11,369 +0.02(+0.90%)
Nov 23, 2018 1.910 1.910 1.900 1.900 700 -0.01(-0.52%)
Nov 21, 2018 1.910 1.910 1.910 0 +0.00(+0.00%)
Nov 20, 2018 1.872 1.948 1.870 1.910 35,000 -0.04(-1.82%)
Nov 19, 2018 1.810 1.960 1.810 1.946 727 -0.00(-0.23%)
Nov 16, 2018 1.948 1.980 1.946 1.950 34,500 +0.04(+2.07%)
Nov 15, 2018 1.800 1.918 1.800 1.910 21,400 +0.16(+9.13%)
Nov 14, 2018 1.679 1.790 1.679 1.751 14,950 +0.04(+2.38%)
Nov 13, 2018 1.884 1.890 1.694 1.710 65,567 -0.18(-9.53%)
Nov 12, 2018 1.960 1.970 1.890 1.890 42,597 -0.08(-4.06%)
Nov 09, 2018 2.012 2.030 1.913 1.970 57,300 -0.09(-4.37%)
Nov 08, 2018 2.017 2.080 2.017 2.060 19,515 +0.01(+0.47%)
Nov 07, 2018 2.093 2.093 2.048 2.050 8,642 -0.03(-1.57%)
Nov 06, 2018 2.120 2.150 2.083 2.083 25,700 -0.02(-1.03%)
Nov 05, 2018 2.110 2.120 2.070 2.105 18,142 -0.04(-1.73%)
Nov 02, 2018 2.150 2.150 2.120 2.142 1,900 +0.06(+2.83%)
Nov 01, 2018 2.070 2.170 2.070 2.083 18,450 +0.04(+2.05%)
Oct 31, 2018 2.020 2.041 2.007 2.041 21,642 -0.01(-0.29%)
Oct 30, 2018 2.150 2.150 2.024 2.047 23,575 -0.05(-2.52%)
Oct 29, 2018 2.125 2.183 2.090 2.100 39,500 -0.02(-0.94%)
Oct 26, 2018 2.247 2.247 2.110 2.120 17,000 -0.14(-6.26%)
Oct 25, 2018 2.425 2.425 2.258 2.262 37,388 -0.18(-7.31%)
Oct 24, 2018 2.420 2.470 2.401 2.440 51,071 +0.00(+0.15%)
Oct 23, 2018 2.470 2.470 2.370 2.436 46,732 +0.14(+5.89%)
Oct 22, 2018 2.443 2.443 2.300 2.301 23,551 -0.14(-5.70%)
Oct 19, 2018 2.450 2.620 2.370 2.440 38,900 +0.05(+2.13%)
Oct 18, 2018 2.210 2.440 2.153 2.389 61,413 +0.20(+8.93%)
Oct 17, 2018 2.030 2.201 2.029 2.193 343,591 +0.17(+8.61%)
Oct 16, 2018 2.010 2.040 2.009 2.019 86,104 -0.02(-1.01%)
Oct 15, 2018 2.040 2.060 2.040 2.040 17,339 +0.05(+2.51%)
Oct 12, 2018 2.152 2.152 1.987 1.990 27,900 -0.13(-6.18%)
Oct 11, 2018 2.029 2.121 1.940 2.121 60,763 +0.15(+7.66%)
Oct 10, 2018 1.960 1.980 1.960 1.970 31,990 -0.05(-2.48%)
Oct 09, 2018 2.047 2.070 2.020 2.020 20,520 +0.12(+6.32%)
Oct 08, 2018 1.880 1.920 1.880 1.900 9,359 -0.11(-5.59%)
Oct 05, 2018 2.023 2.058 1.927 2.012 14,700 +0.01(+0.70%)
Oct 04, 2018 2.150 2.150 1.980 1.998 17,517 -0.15(-7.05%)
Oct 03, 2018 2.092 2.150 2.090 2.150 78,268 +0.02(+0.94%)
Oct 02, 2018 1.883 2.130 1.883 2.130 81,272 +0.32(+17.69%)
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.