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 (%)
Jul 31, 2017 3.573 3.591 3.569 3.578 4,691 -0.01(-0.33%)
Jul 28, 2017 3.586 3.640 3.580 3.590 9,783 +0.03(+0.72%)
Jul 27, 2017 3.600 3.990 3.520 3.564 10,357 -0.03(-0.86%)
Jul 26, 2017 3.390 3.606 3.390 3.595 11,522 +0.27(+8.17%)
Jul 25, 2017 3.365 3.365 3.282 3.324 13,094 -0.12(-3.46%)
Jul 24, 2017 3.513 3.513 3.443 3.443 38,392 -0.08(-2.19%)
Jul 21, 2017 3.451 3.520 3.450 3.520 23,400 +0.09(+2.72%)
Jul 20, 2017 3.443 3.476 3.420 3.427 20,275 -0.02(-0.47%)
Jul 19, 2017 3.700 3.443 2.600 3.443 24,911 +0.25(+7.67%)
Jul 18, 2017 3.130 3.222 3.130 3.198 2,342 +0.02(+0.78%)
Jul 17, 2017 3.107 3.200 3.100 3.173 1,503 +0.06(+2.02%)
Jul 14, 2017 3.700 3.700 2.600 3.110 5,660 +0.01(+0.31%)
Jul 13, 2017 3.061 3.100 3.050 3.100 5,380 +0.02(+0.58%)
Jul 12, 2017 3.150 3.150 3.050 3.083 1,118 +0.12(+4.07%)
Jul 11, 2017 3.010 3.017 2.962 2.962 6,704 -0.11(-3.54%)
Jul 10, 2017 2.928 3.071 2.900 3.071 4,959 +0.18(+6.15%)
Jul 07, 2017 2.980 2.980 2.893 2.893 8,339 -0.11(-3.58%)
Jul 06, 2017 3.031 3.150 2.630 3.000 3,460 -0.04(-1.32%)
Jul 05, 2017 3.026 3.040 2.980 3.040 5,778 +0.01(+0.33%)
Jul 03, 2017 3.050 3.055 3.030 3.030 6,898 -0.09(-2.76%)
Jun 30, 2017 3.156 3.190 3.115 3.116 21,246 -0.02(-0.57%)
Jun 29, 2017 3.198 3.210 3.071 3.134 30,212 -0.32(-9.16%)
Jun 28, 2017 3.406 3.450 3.330 3.450 9,330 +0.12(+3.55%)
Jun 27, 2017 3.407 3.408 3.330 3.332 4,050 -0.06(-1.82%)
Jun 26, 2017 3.499 3.499 3.394 3.394 6,950 -0.13(-3.73%)
Jun 23, 2017 3.551 3.551 3.524 3.525 14,320 +0.01(+0.32%)
Jun 22, 2017 3.556 3.556 3.500 3.514 12,610 +0.11(+3.20%)
Jun 21, 2017 3.296 3.405 3.296 3.405 83,892 +0.20(+6.36%)
Jun 20, 2017 3.240 3.240 3.187 3.201 6,396 -0.06(-1.76%)
Jun 19, 2017 3.344 3.344 3.240 3.259 23,841 -0.15(-4.38%)
Jun 16, 2017 3.496 3.522 3.376 3.408 10,410 -0.11(-3.22%)
Jun 15, 2017 3.600 3.600 3.521 3.521 1,870 -0.10(-2.75%)
Jun 14, 2017 3.760 3.818 3.621 3.621 901 -0.11(-3.05%)
Jun 13, 2017 3.596 3.735 3.596 3.735 3,348 +0.18(+5.05%)
Jun 12, 2017 3.542 3.555 3.542 3.555 740 +0.03(+0.87%)
Jun 09, 2017 3.525 3.525 3.525 3.525 300 +0.01(+0.16%)
Jun 08, 2017 3.560 3.568 3.469 3.519 3,914 -0.12(-3.20%)
Jun 07, 2017 3.755 3.755 3.635 3.635 5,400 -0.16(-4.20%)
Jun 06, 2017 3.738 3.801 3.724 3.795 36,558 +0.11(+3.06%)
Jun 05, 2017 3.627 3.682 3.626 3.682 5,400 +0.11(+2.99%)
Jun 02, 2017 3.660 3.660 3.571 3.575 3,507 -0.00(-0.04%)
Jun 01, 2017 3.504 3.624 3.504 3.577 3,483 +0.08(+2.19%)
May 31, 2017 3.533 3.546 3.500 3.500 6,399 -0.03(-0.75%)
May 30, 2017 3.517 3.538 3.516 3.526 3,762 -0.10(-2.74%)
May 26, 2017 3.700 3.700 3.626 3.626 2,400 -0.03(-0.69%)
May 25, 2017 3.656 3.657 3.625 3.651 5,949 +0.07(+1.98%)
May 24, 2017 3.591 3.610 3.580 3.580 21,028 -0.04(-1.03%)
May 23, 2017 3.703 3.705 3.586 3.617 10,828 -0.08(-2.28%)
May 19, 2017 3.702 3.702 3.702 0 +0.18(+5.22%)
May 18, 2017 3.490 3.591 3.490 3.518 8,688 -0.11(-3.05%)
May 17, 2017 3.857 3.860 3.628 3.628 23,320 -0.13(-3.50%)
May 16, 2017 3.602 3.760 3.587 3.760 4,821 +0.21(+5.81%)
May 15, 2017 3.436 3.554 3.434 3.554 5,324 +0.16(+4.65%)
May 12, 2017 3.529 3.603 3.383 3.396 18,630 -0.11(-3.25%)
May 11, 2017 3.290 3.510 3.290 3.510 14,123 +0.34(+10.73%)
May 10, 2017 3.370 3.399 3.156 3.170 35,238 -0.07(-2.16%)
May 09, 2017 3.485 3.485 3.076 3.240 52,998 -0.31(-8.74%)
May 08, 2017 3.603 3.603 3.540 3.550 11,450 -0.04(-1.13%)
May 05, 2017 3.493 3.591 3.463 3.591 32,372 +0.11(+3.03%)
May 04, 2017 3.595 3.595 3.485 3.485 16,894 -0.17(-4.52%)
May 03, 2017 3.613 3.660 3.613 3.650 10,395 +0.08(+2.24%)
May 02, 2017 3.557 3.576 3.557 3.570 13,760 -0.03(-0.74%)
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.