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

Osisko Mining (OP: OBNNF )

2.170 -0.090 (-3.98%)
Streaming Delayed Price Updated: 2:02 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, 2022 3.200 3.480 3.150 3.475 125,227 +0.21(+6.30%)
Jan 28, 2022 3.240 3.300 3.190 3.269 205,729 +0.02(+0.58%)
Jan 27, 2022 3.010 3.318 3.010 3.250 356,423 -0.03(-0.91%)
Jan 26, 2022 3.220 3.450 3.210 3.280 181,998 -0.13(-3.81%)
Jan 25, 2022 3.210 3.437 3.202 3.410 432,191 +0.16(+4.92%)
Jan 24, 2022 3.270 3.450 3.130 3.250 181,265 -0.05(-1.43%)
Jan 21, 2022 3.430 3.430 3.240 3.297 168,952 -0.10(-3.03%)
Jan 20, 2022 3.500 3.500 3.313 3.400 249,012 +0.12(+3.66%)
Jan 19, 2022 2.940 3.295 2.940 3.280 151,168 +0.22(+7.19%)
Jan 18, 2022 3.190 3.360 3.050 3.060 143,806 -0.11(-3.53%)
Jan 14, 2022 3.172 0 +0.00(+0.06%)
Jan 13, 2022 3.220 3.260 3.150 3.170 148,911 -0.05(-1.55%)
Jan 12, 2022 3.010 3.220 3.010 3.220 307,731 +0.22(+7.33%)
Jan 11, 2022 2.760 3.010 2.760 3.000 252,532 +0.15(+5.26%)
Jan 10, 2022 2.670 2.900 2.670 2.850 85,883 +0.04(+1.42%)
Jan 07, 2022 2.760 2.810 2.720 2.810 230,349 +0.06(+2.18%)
Jan 06, 2022 2.830 2.830 2.750 2.750 95,519 -0.07(-2.52%)
Jan 05, 2022 2.960 2.980 2.790 2.821 75,118 -0.13(-4.37%)
Jan 04, 2022 2.900 2.980 2.900 2.950 98,844 +0.04(+1.50%)
Jan 03, 2022 2.965 2.980 2.700 2.906 43,013 -0.09(-2.92%)
Dec 31, 2021 3.040 3.045 2.950 2.994 113,860 +0.00(+0.13%)
Dec 30, 2021 2.890 2.990 2.890 2.990 100,677 +0.09(+3.08%)
Dec 29, 2021 2.790 2.913 2.790 2.901 137,333 +0.10(+3.60%)
Dec 28, 2021 2.920 2.990 2.791 2.800 59,418 -0.11(-3.78%)
Dec 27, 2021 2.630 2.940 2.630 2.910 66,249 -0.01(-0.34%)
Dec 23, 2021 2.864 2.923 2.864 2.920 44,629 +0.05(+1.74%)
Dec 22, 2021 2.831 2.870 2.790 2.870 55,358 +0.00(+0.00%)
Dec 21, 2021 2.800 2.910 2.800 2.870 79,314 +0.05(+1.88%)
Dec 20, 2021 2.750 2.830 2.730 2.817 46,351 -0.02(-0.77%)
Dec 17, 2021 2.750 2.900 2.735 2.839 151,910 -0.04(-1.33%)
Dec 16, 2021 2.910 2.960 2.850 2.877 97,208 +0.04(+1.50%)
Dec 15, 2021 2.917 2.969 2.810 2.834 175,122 -0.11(-3.59%)
Dec 14, 2021 3.000 3.000 2.930 2.940 175,199 -0.06(-2.00%)
Dec 13, 2021 2.950 3.040 2.937 3.000 148,628 +0.04(+1.18%)
Dec 10, 2021 3.000 3.020 2.830 2.965 424,269 +0.10(+3.65%)
Dec 09, 2021 2.750 2.940 2.750 2.861 268,135 +0.13(+4.80%)
Dec 08, 2021 2.580 2.867 2.580 2.729 198,536 +0.02(+0.72%)
Dec 07, 2021 2.460 2.720 2.460 2.710 267,803 +0.17(+6.69%)
Dec 06, 2021 2.340 2.541 2.340 2.540 99,746 +0.08(+3.25%)
Dec 03, 2021 2.420 2.470 2.380 2.460 108,411 +0.04(+1.70%)
Dec 02, 2021 2.350 2.427 2.250 2.419 121,667 +0.06(+2.50%)
Dec 01, 2021 2.438 2.460 2.320 2.360 125,306 -0.09(-3.67%)
Nov 30, 2021 2.350 2.482 2.330 2.450 245,325 +0.14(+5.92%)
Nov 29, 2021 2.375 2.375 2.300 2.313 156,167 -0.07(-2.98%)
Nov 26, 2021 2.449 2.450 2.340 2.384 98,436 -0.06(-2.58%)
Nov 24, 2021 2.435 2.470 2.430 2.447 52,939 -0.05(-2.11%)
Nov 23, 2021 2.520 2.570 2.465 2.500 159,179 -0.09(-3.47%)
Nov 22, 2021 2.480 2.622 2.480 2.590 191,493 +0.00(+0.14%)
Nov 19, 2021 2.620 2.650 2.567 2.587 116,238 -0.04(-1.65%)
Nov 18, 2021 2.560 2.630 2.620 2.630 152,949 +0.01(+0.38%)
Nov 17, 2021 2.523 2.640 2.523 2.620 252,944 +0.14(+5.66%)
Nov 16, 2021 2.620 2.620 2.471 2.480 246,257 -0.03(-1.21%)
Nov 15, 2021 2.600 2.600 2.480 2.510 423,955 -0.05(-1.96%)
Nov 12, 2021 2.400 2.570 2.400 2.560 245,342 +0.10(+4.21%)
Nov 11, 2021 2.510 2.510 2.340 2.457 329,284 +0.13(+5.43%)
Nov 10, 2021 2.400 2.330 266,611 -0.04(-1.69%)
Nov 09, 2021 2.260 2.400 2.260 2.370 301,202 +0.03(+1.28%)
Nov 08, 2021 2.430 2.450 2.430 2.340 349,717 +0.05(+2.18%)
Nov 05, 2021 2.180 2.440 2.180 2.290 265,269 +0.01(+0.44%)
Nov 04, 2021 2.197 2.280 2.197 2.280 280,669 +0.13(+6.04%)
Nov 03, 2021 2.045 2.180 2.030 2.150 193,252 +0.03(+1.42%)
Nov 02, 2021 2.200 2.200 2.100 2.120 99,251 -0.09(-4.07%)
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.