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 (%)
Nov 30, 2020 2.760 2.760 2.610 2.740 561,640 -0.01(-0.33%)
Nov 27, 2020 2.700 2.750 2.690 2.749 82,200 +0.14(+5.47%)
Nov 25, 2020 2.730 2.730 2.560 2.607 67,400 +0.05(+1.82%)
Nov 24, 2020 2.580 2.600 2.540 2.560 268,794 -0.05(-1.92%)
Nov 23, 2020 2.681 2.710 2.600 2.610 177,560 -0.10(-3.61%)
Nov 20, 2020 2.771 2.810 2.680 2.708 70,700 -0.01(-0.27%)
Nov 19, 2020 2.600 2.770 2.600 2.715 121,362 +0.01(+0.56%)
Nov 18, 2020 2.850 2.850 2.700 2.700 172,813 -0.12(-4.26%)
Nov 17, 2020 2.900 2.900 2.810 2.820 75,786 -0.08(-2.76%)
Nov 16, 2020 2.947 2.960 2.890 2.900 83,093 -0.05(-1.69%)
Nov 13, 2020 2.840 2.990 2.840 2.950 100,000 +0.02(+0.68%)
Nov 12, 2020 2.861 3.000 2.810 2.930 99,315 +0.12(+4.16%)
Nov 11, 2020 2.880 3.000 2.807 2.813 79,428 -0.11(-3.66%)
Nov 10, 2020 3.210 3.210 2.910 2.920 158,940 -0.10(-3.31%)
Nov 09, 2020 3.120 3.140 2.918 3.020 261,113 -0.10(-3.21%)
Nov 06, 2020 2.930 3.160 2.930 3.120 241,300 +0.03(+0.97%)
Nov 05, 2020 2.790 3.120 2.790 3.090 189,285 +0.36(+13.21%)
Nov 04, 2020 2.836 2.850 2.670 2.729 52,138 -0.11(-3.89%)
Nov 03, 2020 2.820 2.892 2.820 2.840 104,364 +0.03(+1.07%)
Nov 02, 2020 2.650 2.810 2.650 2.810 216,217 +0.04(+1.44%)
Oct 30, 2020 2.700 2.780 2.660 2.770 88,000 +0.07(+2.59%)
Oct 29, 2020 2.591 2.720 2.584 2.700 166,283 +0.08(+3.05%)
Oct 28, 2020 2.830 2.830 2.600 2.620 141,903 -0.20(-7.09%)
Oct 27, 2020 2.800 2.820 2.755 2.820 62,179 +0.05(+1.81%)
Oct 26, 2020 2.810 2.889 2.770 2.770 97,570 -0.05(-1.77%)
Oct 23, 2020 2.920 2.920 2.810 2.820 77,400 -0.09(-3.09%)
Oct 22, 2020 2.800 2.920 2.800 2.910 122,642 +0.06(+1.96%)
Oct 21, 2020 2.784 2.900 2.775 2.854 100,320 +0.10(+3.78%)
Oct 20, 2020 2.665 2.780 2.640 2.750 100,415 +0.06(+2.23%)
Oct 19, 2020 2.718 2.835 2.690 2.690 134,366 -0.00(-0.19%)
Oct 16, 2020 2.820 2.970 2.680 2.695 129,400 -0.10(-3.75%)
Oct 15, 2020 2.768 2.880 2.768 2.800 127,342 -0.01(-0.18%)
Oct 14, 2020 2.810 2.830 2.760 2.805 210,896 +0.04(+1.26%)
Oct 13, 2020 2.898 3.000 2.760 2.770 266,464 -0.18(-6.10%)
Oct 12, 2020 2.880 3.014 2.880 2.950 85,263 +0.07(+2.43%)
Oct 09, 2020 2.770 2.900 2.690 2.880 74,400 +0.16(+5.88%)
Oct 08, 2020 2.480 2.750 2.450 2.720 220,719 +0.10(+3.82%)
Oct 07, 2020 2.603 2.720 2.588 2.620 95,197 +0.05(+1.95%)
Oct 06, 2020 2.718 2.760 2.570 2.570 120,618 -0.12(-4.56%)
Oct 05, 2020 2.550 2.750 2.550 2.693 105,868 +0.04(+1.62%)
Oct 02, 2020 2.670 2.720 2.620 2.650 127,000 -0.01(-0.41%)
Oct 01, 2020 2.780 2.780 2.610 2.661 163,946 +0.05(+1.95%)
Sep 30, 2020 2.690 2.690 2.550 2.610 189,708 -0.07(-2.61%)
Sep 29, 2020 2.670 2.690 2.500 2.680 141,949 +0.05(+1.90%)
Sep 28, 2020 2.500 2.640 2.500 2.630 186,589 +0.06(+2.18%)
Sep 25, 2020 2.603 2.634 2.500 2.574 161,300 -0.04(-1.38%)
Sep 24, 2020 2.580 2.650 2.507 2.610 376,913 +0.01(+0.38%)
Sep 23, 2020 2.790 2.808 2.560 2.600 346,175 -0.23(-8.29%)
Sep 22, 2020 2.750 2.945 2.750 2.835 299,925 -0.04(-1.50%)
Sep 21, 2020 3.000 3.100 2.840 2.878 355,483 -0.23(-7.31%)
Sep 18, 2020 3.050 3.249 3.030 3.105 216,800 -0.10(-3.18%)
Sep 17, 2020 3.150 3.340 3.150 3.207 259,963 -0.09(-2.82%)
Sep 16, 2020 3.375 3.375 3.250 3.300 86,905 +0.01(+0.30%)
Sep 15, 2020 3.510 3.510 3.205 3.290 246,019 +0.02(+0.61%)
Sep 14, 2020 2.990 3.285 2.990 3.270 232,394 +0.27(+9.00%)
Sep 11, 2020 3.089 3.110 2.980 3.000 98,300 -0.04(-1.15%)
Sep 10, 2020 2.965 3.185 2.965 3.035 109,654 -0.05(-1.67%)
Sep 09, 2020 3.028 3.110 2.990 3.087 152,210 +0.09(+2.88%)
Sep 08, 2020 3.050 3.084 2.850 3.000 145,323 -0.04(-1.32%)
Sep 04, 2020 3.077 3.078 2.930 3.040 176,100 -0.06(-2.01%)
Sep 03, 2020 3.140 3.240 2.946 3.102 323,256 -0.05(-1.45%)
Sep 02, 2020 3.350 3.350 3.030 3.148 133,342 -0.02(-0.69%)
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.