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

Osisko Mining (OP: OBNNF )

2.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Sep 29, 2023 1.825 1.856 1.790 1.830 102,239 +0.02(+1.10%)
Sep 28, 2023 1.780 1.830 1.780 1.810 197,089 +0.01(+0.42%)
Sep 27, 2023 1.792 1.819 1.770 1.802 256,215 -0.01(-0.41%)
Sep 26, 2023 1.830 1.830 1.783 1.810 266,102 -0.03(-1.63%)
Sep 25, 2023 1.850 1.856 1.830 1.840 180,597 -0.02(-1.29%)
Sep 22, 2023 1.900 1.929 1.860 1.864 216,324 -0.04(-1.89%)
Sep 21, 2023 1.950 1.950 1.890 1.900 887,695 -0.08(-3.80%)
Sep 20, 2023 1.964 2.030 1.960 1.975 144,556 +0.00(+0.05%)
Sep 19, 2023 2.090 2.090 1.961 1.974 246,477 -0.05(-2.57%)
Sep 18, 2023 2.000 2.050 2.000 2.026 58,052 +0.02(+0.80%)
Sep 15, 2023 1.980 2.080 1.980 2.010 186,661 +0.02(+0.90%)
Sep 14, 2023 1.960 2.028 1.960 1.992 97,306 +0.00(+0.10%)
Sep 13, 2023 1.980 1.992 1.955 1.990 172,512 +0.00(+0.00%)
Sep 12, 2023 1.990 2.010 1.985 1.990 206,765 +0.00(+0.00%)
Sep 11, 2023 1.950 2.035 1.950 1.990 170,933 +0.01(+0.51%)
Sep 08, 2023 1.995 2.020 1.970 1.980 166,121 -0.02(-1.00%)
Sep 07, 2023 2.010 2.020 1.960 2.000 113,249 +0.00(+0.00%)
Sep 06, 2023 1.960 2.000 1.945 2.000 109,814 +0.05(+2.56%)
Sep 05, 2023 2.045 2.050 1.950 1.950 321,933 -0.09(-4.60%)
Sep 01, 2023 2.190 2.190 2.020 2.044 140,921 -0.05(-2.20%)
Aug 31, 2023 2.170 2.170 2.070 2.090 118,084 -0.05(-2.34%)
Aug 30, 2023 2.150 2.195 2.120 2.140 106,090 -0.02(-0.93%)
Aug 29, 2023 2.080 2.200 2.080 2.160 131,200 +0.06(+2.86%)
Aug 28, 2023 2.000 2.130 2.000 2.100 111,923 +0.06(+2.94%)
Aug 25, 2023 2.050 2.080 2.009 2.040 79,604 -0.03(-1.45%)
Aug 24, 2023 2.065 2.130 2.050 2.070 60,848 -0.01(-0.48%)
Aug 23, 2023 2.072 2.150 2.072 2.080 203,138 +0.01(+0.48%)
Aug 22, 2023 2.067 2.088 2.030 2.070 111,709 +0.04(+1.97%)
Aug 21, 2023 2.030 2.050 1.990 2.030 159,431 +0.00(+0.00%)
Aug 18, 2023 2.017 2.042 2.000 2.030 195,126 +0.00(+0.00%)
Aug 17, 2023 2.020 2.053 2.000 2.030 674,505 +0.03(+1.50%)
Aug 16, 2023 2.030 2.040 1.990 2.000 232,370 -0.04(-1.79%)
Aug 15, 2023 2.170 2.170 2.020 2.036 136,096 -0.02(-1.15%)
Aug 14, 2023 2.030 2.080 2.018 2.060 176,244 +0.02(+1.19%)
Aug 11, 2023 2.043 2.060 2.035 2.036 93,714 +0.01(+0.29%)
Aug 10, 2023 2.110 2.110 2.020 2.030 174,617 -0.04(-1.77%)
Aug 09, 2023 2.100 2.110 2.030 2.067 319,972 -0.04(-2.06%)
Aug 08, 2023 2.130 2.130 2.100 2.110 219,235 -0.06(-2.76%)
Aug 07, 2023 2.130 2.220 2.130 2.170 116,231 +0.04(+2.12%)
Aug 04, 2023 2.160 2.203 2.110 2.125 136,504 -0.04(-1.85%)
Aug 03, 2023 2.220 2.224 2.140 2.165 160,894 -0.08(-3.35%)
Aug 02, 2023 2.256 2.267 2.230 2.240 143,257 -0.03(-1.23%)
Aug 01, 2023 2.320 2.368 2.260 2.268 207,294 -0.09(-3.90%)
Jul 31, 2023 2.170 2.396 2.170 2.360 229,646 +0.07(+3.06%)
Jul 28, 2023 2.160 2.320 2.140 2.290 116,308 +0.15(+6.91%)
Jul 27, 2023 2.150 2.170 2.100 2.142 288,949 -0.01(-0.65%)
Jul 26, 2023 2.181 2.200 2.140 2.156 246,133 -0.03(-1.55%)
Jul 25, 2023 2.200 2.224 2.170 2.190 118,032 -0.02(-0.75%)
Jul 24, 2023 2.230 2.230 2.170 2.207 244,994 -0.01(-0.61%)
Jul 21, 2023 2.257 2.257 2.220 2.220 98,594 -0.03(-1.33%)
Jul 20, 2023 2.380 2.380 2.250 2.250 257,504 -0.13(-5.46%)
Jul 19, 2023 2.400 2.420 2.357 2.380 186,240 -0.03(-1.24%)
Jul 18, 2023 2.310 2.460 2.310 2.410 301,655 +0.09(+3.88%)
Jul 17, 2023 2.300 2.350 2.290 2.320 227,890 +0.01(+0.65%)
Jul 14, 2023 2.260 2.364 2.260 2.305 160,668 -0.09(-3.72%)
Jul 13, 2023 2.389 2.394 2.305 2.394 156,520 +0.06(+2.75%)
Jul 12, 2023 2.250 2.390 2.250 2.330 384,419 +0.06(+2.64%)
Jul 11, 2023 2.270 2.350 2.248 2.270 228,813 -0.03(-1.46%)
Jul 10, 2023 2.260 2.310 2.260 2.304 223,700 +0.02(+0.86%)
Jul 07, 2023 2.270 2.290 2.250 2.284 122,631 +0.06(+2.88%)
Jul 06, 2023 2.340 2.345 2.220 2.220 231,053 -0.12(-5.13%)
Jul 05, 2023 2.426 2.520 2.340 2.340 216,151 -0.16(-6.21%)
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.