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

Osisko Mining (OP: OBNNF )

2.185 -0.075 (-3.32%)
Streaming Delayed Price Updated: 10:50 AM 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, 2023 2.170 2.210 2.069 2.090 285,637 -0.14(-6.28%)
Nov 29, 2023 2.107 2.230 2.100 2.230 359,436 +0.14(+6.70%)
Nov 28, 2023 1.980 2.090 1.950 2.090 210,103 +0.14(+7.18%)
Nov 27, 2023 1.830 1.960 1.830 1.950 426,601 +0.12(+6.56%)
Nov 24, 2023 1.840 1.845 1.820 1.830 82,490 +0.00(+0.00%)
Nov 22, 2023 1.850 1.870 1.810 1.830 191,920 -0.04(-2.14%)
Nov 21, 2023 1.880 1.940 1.870 1.870 276,784 -0.02(-1.22%)
Nov 20, 2023 1.840 1.900 1.840 1.893 64,937 -0.01(-0.37%)
Nov 17, 2023 1.935 1.935 1.900 1.900 155,338 -0.02(-1.04%)
Nov 16, 2023 1.890 1.930 1.890 1.920 77,373 +0.04(+2.13%)
Nov 15, 2023 1.980 1.980 1.860 1.880 314,300 -0.08(-4.08%)
Nov 14, 2023 1.936 1.980 1.880 1.960 127,076 +0.08(+4.26%)
Nov 13, 2023 1.840 1.920 1.840 1.880 104,564 +0.03(+1.43%)
Nov 10, 2023 1.874 1.880 1.842 1.853 75,925 -0.03(-1.41%)
Nov 09, 2023 1.860 1.940 1.850 1.880 199,453 -0.02(-1.02%)
Nov 08, 2023 1.910 1.937 1.869 1.899 124,608 -0.04(-2.10%)
Nov 07, 2023 1.920 1.980 1.910 1.940 83,133 -0.05(-2.61%)
Nov 06, 2023 2.030 2.070 1.980 1.992 145,938 -0.08(-3.77%)
Nov 03, 2023 1.940 2.100 1.930 2.070 404,990 +0.13(+6.81%)
Nov 02, 2023 1.900 1.938 1.876 1.938 144,567 -0.00(-0.10%)
Nov 01, 2023 1.942 1.970 1.920 1.940 61,034 -0.01(-0.51%)
Oct 31, 2023 2.055 2.055 1.925 1.950 129,177 -0.01(-0.51%)
Oct 30, 2023 2.052 2.052 1.950 1.960 150,977 -0.13(-6.36%)
Oct 27, 2023 2.060 2.105 1.930 2.093 217,463 -0.02(-0.80%)
Oct 26, 2023 2.110 2.140 2.080 2.110 83,780 -0.04(-2.04%)
Oct 25, 2023 2.180 2.180 2.120 2.154 292,075 -0.00(-0.05%)
Oct 24, 2023 2.090 2.155 2.090 2.155 102,807 +0.01(+0.59%)
Oct 23, 2023 2.140 2.170 2.082 2.142 149,116 -0.03(-1.28%)
Oct 20, 2023 2.140 2.200 2.130 2.170 212,976 +0.06(+2.84%)
Oct 19, 2023 2.020 2.120 2.020 2.110 99,639 +0.05(+2.53%)
Oct 18, 2023 2.090 2.118 2.040 2.058 113,597 +0.03(+1.38%)
Oct 17, 2023 2.010 2.047 2.002 2.030 139,968 +0.01(+0.74%)
Oct 16, 2023 2.010 2.050 2.000 2.015 174,455 -0.00(-0.25%)
Oct 13, 2023 2.020 2.060 2.000 2.020 116,283 +0.11(+5.76%)
Oct 12, 2023 2.000 2.010 1.910 1.910 168,850 -0.10(-4.98%)
Oct 11, 2023 1.980 2.020 1.965 2.010 263,265 +0.02(+1.01%)
Oct 10, 2023 1.900 2.040 1.860 1.990 172,207 +0.05(+2.58%)
Oct 09, 2023 1.970 1.985 1.905 1.940 54,025 -0.02(-1.20%)
Oct 06, 2023 1.875 1.970 1.858 1.964 235,753 +0.10(+5.56%)
Oct 05, 2023 1.858 1.870 1.810 1.860 114,781 +0.02(+0.81%)
Oct 04, 2023 1.810 1.862 1.800 1.845 204,160 +0.03(+1.93%)
Oct 03, 2023 1.750 1.840 1.720 1.810 376,673 +0.07(+4.02%)
Oct 02, 2023 1.790 1.810 1.720 1.740 279,748 -0.09(-4.92%)
Sep 29, 2023 1.825 1.856 1.790 1.830 102,239 +0.02(+1.10%)
Sep 28, 2023 1.780 1.830 1.780 1.810 197,089 +0.01(+0.42%)
Sep 27, 2023 1.792 1.819 1.770 1.802 256,215 -0.01(-0.41%)
Sep 26, 2023 1.830 1.830 1.783 1.810 266,102 -0.03(-1.63%)
Sep 25, 2023 1.850 1.856 1.830 1.840 180,597 -0.02(-1.29%)
Sep 22, 2023 1.900 1.929 1.860 1.864 216,324 -0.04(-1.89%)
Sep 21, 2023 1.950 1.950 1.890 1.900 887,695 -0.08(-3.80%)
Sep 20, 2023 1.964 2.030 1.960 1.975 144,556 +0.00(+0.05%)
Sep 19, 2023 2.090 2.090 1.961 1.974 246,477 -0.05(-2.57%)
Sep 18, 2023 2.000 2.050 2.000 2.026 58,052 +0.02(+0.80%)
Sep 15, 2023 1.980 2.080 1.980 2.010 186,661 +0.02(+0.90%)
Sep 14, 2023 1.960 2.028 1.960 1.992 97,306 +0.00(+0.10%)
Sep 13, 2023 1.980 1.992 1.955 1.990 172,512 +0.00(+0.00%)
Sep 12, 2023 1.990 2.010 1.985 1.990 206,765 +0.00(+0.00%)
Sep 11, 2023 1.950 2.035 1.950 1.990 170,933 +0.01(+0.51%)
Sep 08, 2023 1.995 2.020 1.970 1.980 166,121 -0.02(-1.00%)
Sep 07, 2023 2.010 2.020 1.960 2.000 113,249 +0.00(+0.00%)
Sep 06, 2023 1.960 2.000 1.945 2.000 109,814 +0.05(+2.56%)
Sep 05, 2023 2.045 2.050 1.950 1.950 321,933 -0.09(-4.60%)
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.