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

Osisko Mining (OP: OBNNF )

2.180 -0.080 (-3.54%)
Streaming Delayed Price Updated: 1:48 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 (%)
Jan 31, 2020 3.000 3.070 2.970 2.981 88,200 -0.05(-1.57%)
Jan 30, 2020 2.850 3.060 2.839 3.029 139,084 +0.14(+4.98%)
Jan 29, 2020 2.907 2.960 2.810 2.885 164,850 -0.03(-1.18%)
Jan 28, 2020 2.930 2.940 2.900 2.920 64,811 -0.01(-0.34%)
Jan 27, 2020 3.010 3.010 2.910 2.930 118,792 +0.00(+0.00%)
Jan 24, 2020 2.850 2.934 2.829 2.930 76,100 +0.08(+2.72%)
Jan 23, 2020 2.850 2.880 2.830 2.852 63,136 -0.01(-0.21%)
Jan 22, 2020 2.875 2.935 2.847 2.858 124,990 -0.04(-1.44%)
Jan 21, 2020 2.950 2.951 2.900 2.900 130,568 -0.06(-2.03%)
Jan 17, 2020 2.920 3.020 2.911 2.960 59,000 +0.00(+0.00%)
Jan 16, 2020 3.030 3.030 2.940 2.960 129,944 -0.07(-2.31%)
Jan 15, 2020 3.050 3.050 2.970 3.030 169,371 +0.00(+0.15%)
Jan 14, 2020 2.910 3.037 2.910 3.025 220,240 +0.12(+3.97%)
Jan 13, 2020 2.930 2.937 2.905 2.910 85,048 -0.03(-0.88%)
Jan 10, 2020 2.913 3.000 2.900 2.936 242,000 +0.01(+0.20%)
Jan 09, 2020 2.880 2.930 2.830 2.930 80,908 +0.03(+1.00%)
Jan 08, 2020 2.962 2.970 2.860 2.901 96,975 -0.08(-2.65%)
Jan 07, 2020 2.940 2.980 2.820 2.980 179,519 +0.04(+1.52%)
Jan 06, 2020 3.100 3.110 2.900 2.935 219,156 -0.06(-2.15%)
Jan 03, 2020 3.090 3.090 2.960 3.000 173,200 -0.06(-2.07%)
Jan 02, 2020 3.190 3.190 3.030 3.063 148,679 -0.07(-2.13%)
Dec 31, 2019 3.100 3.230 3.070 3.130 148,400 +0.06(+1.95%)
Dec 30, 2019 3.002 3.093 2.975 3.070 136,173 +0.11(+3.55%)
Dec 27, 2019 2.874 3.050 2.873 2.965 109,200 -0.01(-0.18%)
Dec 26, 2019 2.880 3.000 2.860 2.970 145,328 +0.14(+4.95%)
Dec 24, 2019 2.820 2.863 2.740 2.830 135,700 +0.09(+3.28%)
Dec 23, 2019 2.590 2.740 2.580 2.740 103,338 +0.14(+5.38%)
Dec 20, 2019 2.690 2.707 2.600 2.600 121,900 -0.08(-2.99%)
Dec 19, 2019 2.790 2.810 2.680 2.680 156,371 -0.04(-1.47%)
Dec 18, 2019 2.770 2.840 2.680 2.720 129,508 -0.05(-1.81%)
Dec 17, 2019 2.780 2.810 2.740 2.770 235,873 +0.01(+0.36%)
Dec 16, 2019 2.751 2.820 2.690 2.760 279,620 +0.11(+4.15%)
Dec 13, 2019 2.592 2.765 2.550 2.650 308,900 +0.11(+4.33%)
Dec 12, 2019 2.550 2.590 2.507 2.540 176,272 +0.09(+3.69%)
Dec 11, 2019 2.500 2.500 2.367 2.450 293,325 +0.12(+5.14%)
Dec 10, 2019 2.350 2.360 2.310 2.330 273,022 +0.03(+1.13%)
Dec 09, 2019 2.272 2.345 2.272 2.304 60,884 +0.03(+1.50%)
Dec 06, 2019 2.309 2.350 2.266 2.270 145,000 -0.08(-3.40%)
Dec 05, 2019 2.350 2.378 2.290 2.350 97,625 +0.05(+2.21%)
Dec 04, 2019 2.270 2.342 2.200 2.299 135,556 +0.05(+2.18%)
Dec 03, 2019 2.300 2.300 2.215 2.250 134,744 +0.07(+3.21%)
Dec 02, 2019 2.180 2.220 2.140 2.180 156,446 +0.00(+0.18%)
Nov 29, 2019 2.070 2.180 2.070 2.176 123,700 +0.10(+4.73%)
Nov 27, 2019 2.050 2.080 2.047 2.078 156,300 +0.02(+0.86%)
Nov 26, 2019 2.021 2.070 1.999 2.060 283,469 +0.04(+2.06%)
Nov 25, 2019 2.121 2.130 2.006 2.018 165,951 -0.06(-2.73%)
Nov 22, 2019 2.050 2.080 2.008 2.075 173,900 +0.02(+0.82%)
Nov 21, 2019 2.130 2.160 2.045 2.058 301,712 -0.06(-2.92%)
Nov 20, 2019 2.110 2.150 2.080 2.120 228,302 +0.01(+0.47%)
Nov 19, 2019 2.080 2.175 2.080 2.110 371,955 +0.00(+0.00%)
Nov 18, 2019 2.200 2.200 2.100 2.110 389,221 -0.02(-0.94%)
Nov 15, 2019 2.126 2.170 2.110 2.130 282,200 +0.00(+0.00%)
Nov 14, 2019 2.200 2.205 2.088 2.130 568,609 -0.04(-1.84%)
Nov 13, 2019 2.242 2.300 2.160 2.170 609,095 -0.02(-0.91%)
Nov 12, 2019 2.125 2.280 2.095 2.190 1,484,981 +0.22(+11.12%)
Nov 11, 2019 1.980 2.000 1.971 1.971 30,865 -0.00(-0.11%)
Nov 08, 2019 2.010 2.040 1.973 1.973 72,800 -0.07(-3.40%)
Nov 07, 2019 2.100 2.100 2.010 2.042 79,861 -0.07(-3.20%)
Nov 06, 2019 2.100 2.120 2.090 2.110 43,329 +0.02(+1.10%)
Nov 05, 2019 2.090 2.090 2.050 2.087 47,204 -0.01(-0.62%)
Nov 04, 2019 2.150 2.150 2.100 2.100 55,650 -0.03(-1.41%)
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.