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

Osisko Development Corp. Common Shares (NY: ODV )

1.750 +0.070 (+4.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.710 1.790 1.640 1.750 206,582 +0.08(+5.11%)
Dec 19, 2024 1.710 1.710 1.640 1.665 116,602 -0.01(-0.89%)
Dec 18, 2024 1.780 1.780 1.650 1.680 177,687 -0.08(-4.55%)
Dec 17, 2024 1.760 1.780 1.680 1.760 275,160 +0.02(+1.15%)
Dec 16, 2024 1.790 1.810 1.740 1.740 137,975 -0.04(-2.25%)
Dec 13, 2024 1.830 1.850 1.750 1.780 119,682 -0.08(-4.30%)
Dec 12, 2024 1.810 1.860 1.760 1.860 120,191 +0.08(+4.49%)
Dec 11, 2024 1.740 1.830 1.740 1.780 272,066 -0.04(-2.20%)
Dec 10, 2024 1.870 1.890 1.800 1.820 298,363 -0.05(-2.67%)
Dec 09, 2024 1.840 1.910 1.810 1.870 125,791 +0.02(+1.08%)
Dec 06, 2024 1.900 1.900 1.830 1.850 64,698 -0.04(-2.12%)
Dec 05, 2024 1.890 1.890 1.840 1.890 152,472 -0.01(-0.53%)
Dec 04, 2024 1.850 1.900 1.800 1.900 181,841 +0.08(+4.40%)
Dec 03, 2024 1.820 1.895 1.800 1.820 143,622 +0.00(+0.00%)
Dec 02, 2024 1.820 1.830 1.750 1.820 199,451 +0.01(+0.55%)
Nov 29, 2024 1.820 1.860 1.800 1.810 122,742 -0.04(-2.16%)
Nov 27, 2024 1.750 1.850 1.750 1.850 160,879 +0.11(+6.32%)
Nov 26, 2024 1.710 1.750 1.690 1.740 66,533 -0.01(-0.57%)
Nov 25, 2024 1.810 1.840 1.660 1.750 397,729 -0.09(-4.89%)
Nov 22, 2024 1.930 1.950 1.810 1.840 527,305 -0.06(-3.16%)
Nov 21, 2024 1.690 2.020 1.640 1.900 2,255,586 +0.42(+28.38%)
Nov 20, 2024 1.570 1.640 1.390 1.480 181,009 -0.02(-1.33%)
Nov 19, 2024 1.480 1.500 1.450 1.500 144,217 +0.08(+5.63%)
Nov 18, 2024 1.430 1.480 1.339 1.420 354,959 +0.01(+0.71%)
Nov 15, 2024 1.460 1.500 1.400 1.410 180,181 -0.06(-4.08%)
Nov 14, 2024 1.530 1.540 1.460 1.470 278,577 -0.07(-4.55%)
Nov 13, 2024 1.600 1.600 1.515 1.540 258,511 -0.04(-2.53%)
Nov 12, 2024 1.640 1.690 1.560 1.580 233,873 -0.06(-3.66%)
Nov 11, 2024 1.700 1.700 1.560 1.640 373,288 -0.07(-4.09%)
Nov 08, 2024 1.820 1.823 1.651 1.710 343,590 -0.10(-5.52%)
Nov 07, 2024 1.770 1.830 1.770 1.810 138,216 +0.04(+2.26%)
Nov 06, 2024 1.750 1.800 1.730 1.770 167,004 -0.01(-0.56%)
Nov 05, 2024 1.830 1.830 1.770 1.780 330,039 +0.00(+0.00%)
Nov 04, 2024 1.830 1.890 1.760 1.780 232,205 +0.01(+0.56%)
Nov 01, 2024 1.850 1.859 1.750 1.770 134,599 -0.06(-3.28%)
Oct 31, 2024 1.820 1.850 1.700 1.830 487,962 +0.02(+1.10%)
Oct 30, 2024 1.870 1.880 1.810 1.810 271,329 -0.05(-2.69%)
Oct 29, 2024 1.880 1.920 1.860 1.860 194,619 -0.03(-1.59%)
Oct 28, 2024 2.000 2.070 1.880 1.890 489,319 -0.07(-3.57%)
Oct 25, 2024 2.000 2.040 1.940 1.960 513,007 -0.01(-0.51%)
Oct 24, 2024 1.930 2.130 1.900 1.970 2,087,928 -0.55(-21.83%)
Oct 23, 2024 2.620 2.620 2.402 2.520 354,688 -0.13(-4.91%)
Oct 22, 2024 2.750 2.750 2.590 2.650 228,492 -0.02(-0.75%)
Oct 21, 2024 2.310 2.690 2.290 2.670 750,324 +0.41(+18.14%)
Oct 18, 2024 2.180 2.389 2.180 2.260 431,394 +0.13(+6.10%)
Oct 17, 2024 2.160 2.190 2.080 2.130 255,662 -0.03(-1.39%)
Oct 16, 2024 2.110 2.190 2.110 2.160 150,059 +0.06(+2.86%)
Oct 15, 2024 2.040 2.140 2.040 2.100 116,857 +0.03(+1.45%)
Oct 14, 2024 2.090 2.139 2.030 2.070 80,890 +0.00(+0.00%)
Oct 11, 2024 2.080 2.110 2.070 2.070 99,051 -0.01(-0.48%)
Oct 10, 2024 2.090 2.120 2.040 2.080 190,295 +0.00(+0.00%)
Oct 09, 2024 2.160 2.160 2.040 2.080 175,616 +0.00(+0.00%)
Oct 08, 2024 2.090 2.140 2.050 2.080 189,867 +0.00(+0.00%)
Oct 07, 2024 2.110 2.180 2.070 2.080 218,360 -0.03(-1.42%)
Oct 04, 2024 2.240 2.240 2.080 2.110 235,185 -0.10(-4.52%)
Oct 03, 2024 2.160 2.250 2.160 2.210 214,346 +0.06(+2.79%)
Oct 02, 2024 2.180 2.180 2.120 2.150 120,854 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.