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

Osisko Mining (OP: OBNNF )

2.170 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2019 2.180 2.180 2.096 2.130 160,800 -0.01(-0.33%)
Oct 31, 2019 2.227 2.240 2.120 2.137 75,111 -0.05(-2.42%)
Oct 30, 2019 2.200 2.200 2.157 2.190 14,420 +0.00(+0.23%)
Oct 29, 2019 2.160 2.200 2.150 2.185 32,716 +0.02(+1.16%)
Oct 28, 2019 2.150 2.175 2.140 2.160 20,541 -0.01(-0.69%)
Oct 25, 2019 2.180 2.280 2.140 2.175 152,500 -0.03(-1.14%)
Oct 24, 2019 2.210 2.240 2.190 2.200 157,521 +0.04(+1.62%)
Oct 23, 2019 2.090 2.190 2.090 2.165 54,362 +0.02(+1.17%)
Oct 22, 2019 2.170 2.180 2.120 2.140 56,765 -0.02(-0.93%)
Oct 21, 2019 2.260 2.270 2.139 2.160 106,964 -0.07(-3.36%)
Oct 18, 2019 2.259 2.260 2.197 2.235 54,500 -0.04(-1.54%)
Oct 17, 2019 2.391 2.391 2.265 2.270 37,442 -0.03(-1.30%)
Oct 16, 2019 2.250 2.300 2.170 2.300 34,862 +0.05(+2.22%)
Oct 15, 2019 2.353 2.353 2.220 2.250 89,587 -0.11(-4.66%)
Oct 14, 2019 2.410 2.410 2.250 2.360 39,080 -0.04(-1.67%)
Oct 11, 2019 2.270 2.410 2.230 2.400 89,400 +0.07(+3.00%)
Oct 10, 2019 2.500 2.500 2.310 2.330 155,120 -0.15(-6.05%)
Oct 09, 2019 2.500 2.546 2.440 2.480 166,008 -0.06(-2.17%)
Oct 08, 2019 2.500 2.535 2.465 2.535 20,399 +0.07(+2.95%)
Oct 07, 2019 2.510 2.510 2.430 2.462 25,950 +0.02(+0.71%)
Oct 04, 2019 2.390 2.450 2.380 2.445 7,900 +0.05(+2.30%)
Oct 03, 2019 2.414 2.450 2.388 2.390 42,740 -0.02(-0.83%)
Oct 02, 2019 2.440 2.450 2.360 2.410 36,950 +0.04(+1.79%)
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.