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

Osisko Mining (OP: OBNNF )

2.170 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2023 2.330 2.423 2.330 2.423 277,611 +0.09(+3.77%)
Jun 29, 2023 2.310 2.340 2.292 2.335 264,325 +0.04(+1.97%)
Jun 28, 2023 2.320 2.337 2.280 2.290 249,268 -0.04(-1.72%)
Jun 27, 2023 2.400 2.400 2.310 2.330 177,608 -0.06(-2.39%)
Jun 26, 2023 2.430 2.430 2.387 2.387 141,600 -0.03(-1.10%)
Jun 23, 2023 2.480 2.480 2.413 2.413 91,591 -0.05(-1.89%)
Jun 22, 2023 2.437 2.484 2.410 2.460 96,433 +0.00(+0.00%)
Jun 21, 2023 2.410 2.480 2.410 2.460 178,672 +0.01(+0.26%)
Jun 20, 2023 2.500 2.500 2.410 2.454 121,181 -0.04(-1.47%)
Jun 16, 2023 2.400 2.520 2.400 2.490 246,277 +0.07(+2.89%)
Jun 15, 2023 2.390 2.450 2.380 2.420 143,970 +0.03(+1.26%)
Jun 14, 2023 2.400 2.457 2.390 2.390 215,353 -0.04(-1.65%)
Jun 13, 2023 2.450 2.520 2.380 2.430 382,265 -0.07(-2.80%)
Jun 12, 2023 2.390 2.530 2.390 2.500 576,332 +0.12(+5.04%)
Jun 09, 2023 2.470 2.490 2.360 2.380 311,459 -0.10(-4.03%)
Jun 08, 2023 2.427 2.575 2.427 2.480 181,346 +0.08(+3.33%)
Jun 07, 2023 2.520 2.520 2.370 2.400 425,112 -0.11(-4.38%)
Jun 06, 2023 2.470 2.530 2.450 2.510 167,211 +0.04(+1.62%)
Jun 05, 2023 2.480 2.490 2.370 2.470 330,879 -0.03(-1.06%)
Jun 02, 2023 2.541 2.560 2.470 2.497 287,323 -0.02(-0.93%)
Jun 01, 2023 2.400 2.570 2.400 2.520 676,629 +0.14(+5.88%)
May 31, 2023 2.270 2.420 2.270 2.380 775,860 +0.11(+4.85%)
May 30, 2023 2.240 2.320 2.240 2.270 219,753 +0.00(+0.22%)
May 26, 2023 2.280 2.280 2.215 2.265 131,982 +0.02(+1.12%)
May 25, 2023 2.300 2.300 2.230 2.240 161,601 -0.05(-2.18%)
May 24, 2023 2.300 2.330 2.250 2.290 169,512 -0.04(-1.51%)
May 23, 2023 2.347 2.374 2.320 2.325 131,554 -0.01(-0.64%)
May 22, 2023 2.370 2.380 2.300 2.340 116,253 -0.02(-0.97%)
May 19, 2023 2.375 2.400 2.340 2.363 200,680 -0.01(-0.30%)
May 18, 2023 2.430 2.440 2.366 2.370 195,753 -0.10(-3.89%)
May 17, 2023 2.530 2.535 2.460 2.466 178,550 -0.03(-1.36%)
May 16, 2023 2.480 2.560 2.480 2.500 206,888 -0.04(-1.38%)
May 15, 2023 2.470 2.556 2.470 2.535 368,702 +0.06(+2.63%)
May 12, 2023 2.510 2.510 2.449 2.470 295,680 -0.04(-1.59%)
May 11, 2023 2.470 2.530 2.440 2.510 467,651 -0.03(-0.99%)
May 10, 2023 2.550 2.580 2.500 2.535 977,117 -0.05(-2.12%)
May 09, 2023 2.560 2.672 2.550 2.590 3,091,602 -0.16(-5.82%)
May 08, 2023 2.900 2.922 2.750 2.750 251,549 -0.12(-4.20%)
May 05, 2023 2.960 2.960 2.745 2.870 147,486 +0.05(+1.79%)
May 04, 2023 2.760 2.857 2.760 2.820 1,007,650 +0.08(+2.99%)
May 03, 2023 2.570 2.755 2.570 2.738 869,931 +0.11(+4.25%)
May 02, 2023 2.840 2.840 2.500 2.627 869,825 -0.16(-5.86%)
May 01, 2023 2.810 2.900 2.785 2.790 77,007 -0.06(-2.04%)
Apr 28, 2023 2.780 2.890 2.780 2.848 31,876 +0.05(+1.95%)
Apr 27, 2023 2.802 2.802 2.743 2.793 101,511 -0.02(-0.59%)
Apr 26, 2023 2.820 2.900 2.800 2.810 98,238 -0.04(-1.58%)
Apr 25, 2023 2.990 2.990 2.810 2.855 124,551 -0.06(-1.89%)
Apr 24, 2023 2.820 2.950 2.820 2.910 100,208 +0.02(+0.70%)
Apr 21, 2023 2.910 2.920 2.840 2.890 224,181 -0.02(-0.69%)
Apr 20, 2023 3.020 3.115 2.905 2.910 141,497 -0.11(-3.69%)
Apr 19, 2023 3.090 3.090 3.012 3.021 153,631 -0.07(-2.22%)
Apr 18, 2023 3.074 3.130 3.030 3.090 171,168 +0.00(+0.00%)
Apr 17, 2023 3.300 3.300 3.050 3.090 216,770 -0.08(-2.52%)
Apr 14, 2023 3.280 3.280 3.120 3.170 278,098 -0.07(-2.16%)
Apr 13, 2023 3.290 3.360 3.215 3.240 378,166 -0.00(-0.15%)
Apr 12, 2023 3.150 3.330 3.090 3.245 1,121,578 +0.16(+5.02%)
Apr 11, 2023 3.130 3.170 3.080 3.090 231,526 +0.00(+0.00%)
Apr 10, 2023 3.130 3.130 3.050 3.090 366,265 -0.06(-1.91%)
Apr 06, 2023 3.100 3.160 3.060 3.150 177,819 +0.05(+1.61%)
Apr 05, 2023 3.220 3.223 3.060 3.100 189,069 -0.09(-2.82%)
Apr 04, 2023 3.200 3.230 3.050 3.190 495,014 +0.10(+3.18%)
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.