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

Osisko Mining (OP: OBNNF )

2.210 -0.050 (-2.21%)
Streaming Delayed Price Updated: 10:16 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 (%)
Jun 30, 2020 2.700 2.829 2.575 2.810 200,355 +0.17(+6.44%)
Jun 29, 2020 2.690 2.690 2.490 2.640 182,935 +0.11(+4.35%)
Jun 26, 2020 2.470 2.550 2.390 2.530 139,100 +0.06(+2.43%)
Jun 25, 2020 2.610 2.610 2.410 2.470 180,585 -0.02(-0.77%)
Jun 24, 2020 2.588 2.618 2.460 2.489 199,796 -0.09(-3.35%)
Jun 23, 2020 2.510 2.600 2.510 2.575 177,374 +0.06(+2.42%)
Jun 22, 2020 2.430 2.559 2.430 2.514 217,360 +0.11(+4.77%)
Jun 19, 2020 2.423 2.480 2.400 2.400 173,500 +0.00(+0.00%)
Jun 18, 2020 2.360 2.437 2.357 2.400 112,719 +0.04(+1.52%)
Jun 17, 2020 2.385 2.420 2.350 2.364 131,335 -0.02(-0.67%)
Jun 16, 2020 2.550 2.550 2.350 2.380 96,056 -0.08(-3.38%)
Jun 15, 2020 2.270 2.463 2.218 2.463 192,034 +0.14(+6.17%)
Jun 12, 2020 2.300 2.473 2.260 2.320 209,700 -0.03(-1.28%)
Jun 11, 2020 2.552 2.590 2.340 2.350 569,973 -0.24(-9.27%)
Jun 10, 2020 2.580 2.619 2.460 2.590 480,507 +0.13(+5.22%)
Jun 09, 2020 2.550 2.600 2.420 2.462 531,133 -0.08(-3.09%)
Jun 08, 2020 2.520 2.735 2.520 2.540 254,760 -0.03(-1.17%)
Jun 05, 2020 2.550 2.590 2.500 2.570 354,300 -0.06(-2.28%)
Jun 04, 2020 2.500 2.680 2.500 2.630 163,155 +0.03(+1.15%)
Jun 03, 2020 2.540 2.700 2.510 2.600 438,735 -0.10(-3.70%)
Jun 02, 2020 2.950 3.100 2.700 2.700 310,559 -0.22(-7.61%)
Jun 01, 2020 2.744 2.950 2.645 2.922 524,048 +0.07(+2.54%)
May 29, 2020 2.795 3.006 2.795 2.850 218,000 -0.04(-1.38%)
May 28, 2020 2.990 2.990 2.840 2.890 139,284 +0.04(+1.40%)
May 27, 2020 2.700 2.900 2.570 2.850 247,124 +0.08(+2.70%)
May 26, 2020 2.985 3.060 2.745 2.775 265,680 -0.14(-4.64%)
May 22, 2020 2.900 2.970 2.900 2.910 147,400 +0.01(+0.43%)
May 21, 2020 2.980 3.075 2.850 2.898 307,176 -0.10(-3.41%)
May 20, 2020 2.966 3.050 2.949 3.000 277,569 +0.10(+3.62%)
May 19, 2020 2.980 3.000 2.830 2.895 304,134 -0.07(-2.52%)
May 18, 2020 2.850 3.050 2.800 2.970 329,871 +0.19(+6.83%)
May 15, 2020 2.670 2.820 2.640 2.780 381,300 +0.08(+2.96%)
May 14, 2020 2.640 2.740 2.570 2.700 241,104 +0.08(+3.05%)
May 13, 2020 2.900 2.900 2.550 2.620 308,238 -0.06(-2.36%)
May 12, 2020 2.850 2.930 2.656 2.683 468,878 -0.07(-2.43%)
May 11, 2020 2.877 2.965 2.680 2.750 339,915 -0.08(-2.86%)
May 08, 2020 2.900 2.990 2.750 2.831 543,400 -0.02(-0.75%)
May 07, 2020 2.578 2.900 2.510 2.852 634,891 +0.29(+11.42%)
May 06, 2020 2.650 2.690 2.510 2.560 295,125 -0.02(-0.78%)
May 05, 2020 2.540 2.670 2.490 2.580 433,126 +0.05(+2.00%)
May 04, 2020 2.525 2.620 2.450 2.530 766,469 +0.06(+2.41%)
May 01, 2020 2.540 2.540 2.421 2.470 557,600 -0.04(-1.50%)
Apr 30, 2020 2.640 2.780 2.500 2.508 688,119 -0.13(-4.93%)
Apr 29, 2020 2.700 2.790 2.500 2.638 759,000 +0.12(+4.85%)
Apr 28, 2020 2.650 2.650 2.419 2.516 1,183,977 +0.08(+3.40%)
Apr 27, 2020 2.305 2.434 2.210 2.433 979,159 +0.17(+7.48%)
Apr 24, 2020 2.140 2.280 2.140 2.263 326,000 +0.06(+2.88%)
Apr 23, 2020 2.440 2.440 2.180 2.200 429,673 +0.00(+0.10%)
Apr 22, 2020 2.140 2.295 2.140 2.198 379,399 -0.01(-0.26%)
Apr 21, 2020 2.250 2.280 2.120 2.203 151,588 -0.05(-2.07%)
Apr 20, 2020 2.230 2.313 2.180 2.250 218,467 +0.02(+0.90%)
Apr 17, 2020 2.410 2.410 2.195 2.230 204,700 -0.13(-5.51%)
Apr 16, 2020 2.255 2.420 2.255 2.360 246,893 +0.05(+2.16%)
Apr 15, 2020 2.450 2.450 2.210 2.310 256,860 -0.14(-5.71%)
Apr 14, 2020 2.600 2.730 2.370 2.450 1,045,307 -0.03(-1.21%)
Apr 13, 2020 2.240 2.480 2.150 2.480 227,270 +0.25(+11.21%)
Apr 09, 2020 2.050 2.230 1.940 2.230 253,700 +0.31(+16.15%)
Apr 08, 2020 1.936 2.000 1.880 1.920 102,023 -0.00(-0.25%)
Apr 07, 2020 1.988 2.107 1.880 1.925 262,024 +0.01(+0.77%)
Apr 06, 2020 1.850 2.000 1.800 1.910 411,327 +0.18(+10.40%)
Apr 03, 2020 1.823 1.883 1.720 1.730 110,600 -0.09(-4.95%)
Apr 02, 2020 1.580 1.855 1.566 1.820 144,677 +0.24(+15.19%)
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.