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

Osisko Mining (OP: OBNNF )

2.213 -0.047 (-2.08%)
Streaming Delayed Price Updated: 12:43 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 (%)
Oct 31, 2022 2.090 2.140 1.960 2.088 75,882 -0.04(-1.97%)
Oct 28, 2022 2.145 2.160 2.080 2.130 44,631 -0.05(-2.29%)
Oct 27, 2022 2.000 2.200 2.000 2.180 64,297 +0.16(+7.92%)
Oct 26, 2022 2.030 2.030 1.890 2.020 166,463 +0.00(+0.00%)
Oct 25, 2022 2.012 2.030 1.970 2.020 133,298 -0.01(-0.49%)
Oct 24, 2022 2.111 2.130 2.010 2.030 144,483 -0.08(-3.80%)
Oct 21, 2022 2.000 2.123 2.000 2.110 70,003 +0.09(+4.47%)
Oct 20, 2022 1.950 2.098 1.950 2.020 98,625 +0.01(+0.49%)
Oct 19, 2022 2.050 2.060 1.975 2.010 173,780 -0.10(-4.74%)
Oct 18, 2022 2.175 2.190 2.110 2.110 40,070 -0.03(-1.40%)
Oct 17, 2022 2.120 2.171 2.100 2.140 42,465 +0.07(+3.38%)
Oct 14, 2022 2.200 2.200 2.050 2.070 73,191 -0.18(-8.00%)
Oct 13, 2022 2.220 2.300 2.131 2.250 57,458 -0.08(-3.43%)
Oct 12, 2022 2.380 2.457 2.300 2.330 48,713 +0.00(+0.00%)
Oct 11, 2022 2.320 2.390 2.300 2.330 32,841 +0.01(+0.43%)
Oct 10, 2022 2.290 2.335 2.255 2.320 115,834 -0.05(-2.11%)
Oct 07, 2022 2.440 2.490 2.344 2.370 156,509 -0.12(-4.74%)
Oct 06, 2022 2.480 2.488 2.399 2.488 136,432 +0.03(+1.14%)
Oct 05, 2022 2.430 2.460 2.381 2.460 79,737 -0.04(-1.60%)
Oct 04, 2022 2.420 2.500 2.380 2.500 98,573 +0.12(+5.04%)
Oct 03, 2022 2.180 2.390 2.180 2.380 181,260 +0.13(+5.78%)
Sep 30, 2022 2.050 2.250 2.000 2.250 263,447 +0.29(+14.79%)
Sep 29, 2022 1.790 1.991 1.790 1.960 72,913 +0.03(+1.56%)
Sep 28, 2022 1.790 1.930 1.790 1.930 216,611 +0.14(+7.82%)
Sep 27, 2022 1.650 1.890 1.650 1.790 150,339 +0.05(+2.87%)
Sep 26, 2022 1.750 1.850 1.720 1.740 193,267 -0.12(-6.45%)
Sep 23, 2022 2.040 2.040 1.830 1.860 169,242 -0.15(-7.46%)
Sep 22, 2022 2.070 2.080 1.970 2.010 187,135 -0.04(-1.95%)
Sep 21, 2022 2.100 2.120 2.020 2.050 101,702 -0.02(-0.92%)
Sep 20, 2022 2.020 2.105 2.020 2.069 36,161 -0.08(-3.77%)
Sep 19, 2022 2.090 2.160 2.090 2.150 27,341 +0.03(+1.42%)
Sep 16, 2022 2.060 2.164 2.035 2.120 68,698 +0.03(+1.44%)
Sep 15, 2022 2.172 2.200 2.060 2.090 112,653 -0.11(-5.00%)
Sep 14, 2022 2.180 2.270 2.180 2.200 117,838 -0.06(-2.61%)
Sep 13, 2022 2.320 2.320 2.259 2.259 134,543 -0.05(-2.21%)
Sep 12, 2022 2.277 2.370 2.277 2.310 123,084 +0.07(+3.12%)
Sep 09, 2022 2.200 2.240 2.180 2.240 81,557 +0.09(+4.28%)
Sep 08, 2022 2.040 2.150 2.040 2.148 33,181 +0.02(+0.85%)
Sep 07, 2022 1.960 2.170 1.940 2.130 121,619 +0.18(+9.23%)
Sep 06, 2022 1.950 2.010 1.950 1.950 111,258 +0.00(+0.00%)
Sep 02, 2022 1.860 1.990 1.860 1.950 159,760 +0.08(+4.28%)
Sep 01, 2022 1.880 1.910 1.840 1.870 171,447 -0.05(-2.71%)
Aug 31, 2022 1.910 1.950 1.900 1.922 125,427 -0.01(-0.67%)
Aug 30, 2022 1.990 2.020 1.935 1.935 126,192 -0.06(-3.25%)
Aug 29, 2022 2.010 2.070 2.000 2.000 87,147 -0.04(-1.72%)
Aug 26, 2022 2.150 2.210 2.030 2.035 61,601 -0.19(-8.33%)
Aug 25, 2022 2.120 2.275 2.120 2.220 43,544 -0.01(-0.36%)
Aug 24, 2022 2.177 2.236 2.160 2.228 38,990 +0.05(+2.20%)
Aug 23, 2022 2.175 2.260 2.175 2.180 38,354 +0.07(+3.32%)
Aug 22, 2022 2.130 2.200 2.060 2.110 79,043 -0.07(-3.21%)
Aug 19, 2022 2.230 2.300 2.170 2.180 70,502 -0.10(-4.39%)
Aug 18, 2022 2.250 2.300 2.250 2.280 27,118 +0.01(+0.44%)
Aug 17, 2022 2.300 2.300 2.229 2.270 75,518 -0.03(-1.30%)
Aug 16, 2022 2.290 2.330 2.270 2.300 97,851 -0.03(-1.29%)
Aug 15, 2022 2.302 2.370 2.260 2.330 41,695 -0.02(-0.85%)
Aug 12, 2022 2.350 2.370 2.321 2.350 49,976 +0.07(+3.02%)
Aug 11, 2022 2.280 2.300 2.250 2.281 61,851 +0.03(+1.38%)
Aug 10, 2022 2.220 2.330 2.220 2.250 73,189 +0.01(+0.45%)
Aug 09, 2022 2.400 2.400 2.220 2.240 41,293 -0.01(-0.47%)
Aug 08, 2022 2.240 2.274 2.222 2.251 78,062 +0.06(+2.76%)
Aug 05, 2022 2.180 2.200 2.150 2.190 27,897 -0.04(-1.79%)
Aug 04, 2022 2.170 2.270 2.120 2.230 71,158 +0.11(+5.36%)
Aug 03, 2022 2.220 2.260 2.100 2.117 101,020 -0.13(-5.93%)
Aug 02, 2022 2.267 2.355 2.250 2.250 54,443 -0.02(-0.66%)
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.