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

Osisko Mining (OP: OBNNF )

2.230 -0.030 (-1.33%)
Streaming Delayed Price Updated: 12:07 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 (%)
Jul 30, 2021 2.500 2.540 2.481 2.540 74,285 +0.03(+1.05%)
Jul 29, 2021 2.480 2.560 2.470 2.514 89,765 +0.05(+2.22%)
Jul 28, 2021 2.400 2.460 2.390 2.459 89,760 +0.06(+2.46%)
Jul 27, 2021 2.450 2.450 2.370 2.400 56,271 -0.04(-1.52%)
Jul 26, 2021 2.380 2.450 2.370 2.437 48,538 +0.04(+1.75%)
Jul 23, 2021 2.440 2.440 2.380 2.395 75,581 -0.04(-1.84%)
Jul 22, 2021 2.450 2.460 2.400 2.440 52,041 -0.01(-0.41%)
Jul 21, 2021 2.400 2.470 2.400 2.450 58,581 +0.04(+1.66%)
Jul 20, 2021 2.436 2.444 2.360 2.410 198,269 +0.03(+1.26%)
Jul 19, 2021 2.420 2.450 2.370 2.380 184,119 -0.09(-3.64%)
Jul 16, 2021 2.543 2.580 2.460 2.470 150,171 -0.09(-3.65%)
Jul 15, 2021 2.660 2.660 2.540 2.564 198,906 -0.07(-2.76%)
Jul 14, 2021 2.620 2.650 2.590 2.636 117,277 +0.08(+2.97%)
Jul 13, 2021 2.400 2.590 2.400 2.560 113,750 +0.05(+2.01%)
Jul 12, 2021 2.650 2.650 2.500 2.510 63,343 -0.07(-2.71%)
Jul 09, 2021 2.510 2.600 2.490 2.580 75,251 +0.12(+5.01%)
Jul 08, 2021 2.500 2.510 2.440 2.457 161,496 -0.08(-3.28%)
Jul 07, 2021 2.480 2.540 2.471 2.540 67,258 +0.08(+3.25%)
Jul 06, 2021 2.540 2.580 2.460 2.460 141,167 -0.06(-2.38%)
Jul 02, 2021 2.500 2.552 2.490 2.520 121,864 +0.02(+0.80%)
Jul 01, 2021 2.600 2.600 2.420 2.500 45,570 +0.00(+0.14%)
Jun 30, 2021 2.480 2.510 2.410 2.497 240,707 +0.12(+4.89%)
Jun 29, 2021 2.400 2.470 2.380 2.380 112,366 -0.04(-1.65%)
Jun 28, 2021 2.450 2.453 2.410 2.420 151,643 -0.02(-0.82%)
Jun 25, 2021 2.471 2.489 2.430 2.440 115,048 -0.01(-0.41%)
Jun 24, 2021 2.500 2.510 2.420 2.450 74,329 -0.01(-0.61%)
Jun 23, 2021 2.420 2.530 2.420 2.465 376,978 +0.01(+0.61%)
Jun 22, 2021 2.490 2.505 2.450 2.450 88,868 -0.06(-2.39%)
Jun 21, 2021 2.420 2.513 2.420 2.510 99,622 +0.05(+2.03%)
Jun 18, 2021 2.500 2.530 2.458 2.460 136,053 -0.04(-1.60%)
Jun 17, 2021 2.600 2.600 2.470 2.500 269,945 -0.14(-5.16%)
Jun 16, 2021 2.650 2.720 2.620 2.636 162,529 -0.00(-0.15%)
Jun 15, 2021 2.770 2.770 2.630 2.640 100,930 -0.13(-4.69%)
Jun 14, 2021 2.820 2.820 2.680 2.770 56,456 +0.03(+1.09%)
Jun 11, 2021 2.764 2.810 2.720 2.740 87,735 -0.07(-2.60%)
Jun 10, 2021 2.758 2.820 2.740 2.813 73,377 +0.06(+2.14%)
Jun 09, 2021 2.776 2.810 2.750 2.754 65,171 -0.02(-0.76%)
Jun 08, 2021 2.810 2.848 2.775 2.775 118,891 -0.04(-1.25%)
Jun 07, 2021 2.840 2.854 2.770 2.810 129,837 -0.03(-1.06%)
Jun 04, 2021 2.842 2.860 2.813 2.840 93,683 +0.08(+2.90%)
Jun 03, 2021 2.893 2.910 2.760 2.760 155,345 -0.15(-5.15%)
Jun 02, 2021 2.880 2.950 2.880 2.910 102,246 +0.03(+1.04%)
Jun 01, 2021 2.900 2.938 2.849 2.880 102,696 +0.02(+0.73%)
May 28, 2021 2.810 2.900 2.810 2.859 85,345 +0.07(+2.52%)
May 27, 2021 2.859 2.900 2.789 2.789 56,451 -0.08(-2.90%)
May 26, 2021 2.950 2.950 2.750 2.872 154,583 +0.02(+0.77%)
May 25, 2021 2.750 2.880 2.710 2.850 111,374 +0.12(+4.40%)
May 24, 2021 2.745 2.750 2.700 2.730 165,432 -0.02(-0.73%)
May 21, 2021 2.900 2.900 2.690 2.750 190,773 +0.03(+1.10%)
May 20, 2021 2.570 2.750 2.570 2.720 73,188 +0.06(+2.06%)
May 19, 2021 2.650 2.740 2.642 2.665 144,401 -0.02(-0.56%)
May 18, 2021 2.550 2.690 2.550 2.680 170,519 +0.02(+0.75%)
May 17, 2021 2.630 2.740 2.620 2.660 165,390 +0.07(+2.70%)
May 14, 2021 2.580 2.599 2.530 2.590 123,677 +0.07(+2.78%)
May 13, 2021 2.500 2.588 2.500 2.520 102,632 -0.05(-1.83%)
May 12, 2021 2.640 2.650 2.530 2.567 245,026 -0.07(-2.50%)
May 11, 2021 2.719 2.750 2.622 2.633 195,377 -0.07(-2.49%)
May 10, 2021 2.773 2.781 2.700 2.700 160,874 -0.02(-0.74%)
May 07, 2021 2.681 2.770 2.575 2.720 112,645 +0.07(+2.64%)
May 06, 2021 2.650 2.740 2.627 2.650 133,558 +0.06(+2.28%)
May 05, 2021 2.650 2.650 2.591 2.591 89,735 -0.05(-1.86%)
May 04, 2021 2.716 2.716 2.560 2.640 153,295 -0.05(-1.86%)
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.