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

Osisko Mining (OP: OBNNF )

2.182 -0.078 (-3.45%)
Streaming Delayed Price Updated: 1:41 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 (%)
Dec 31, 2020 2.900 2.900 2.900 159,640 -0.04(-1.27%)
Dec 30, 2020 2.845 2.970 2.834 2.937 159,640 +0.12(+4.39%)
Dec 29, 2020 3.000 3.000 2.800 2.814 238,867 -0.04(-1.27%)
Dec 28, 2020 2.930 3.000 2.820 2.850 186,209 -0.05(-1.74%)
Dec 24, 2020 2.890 2.916 2.850 2.900 56,800 +0.01(+0.40%)
Dec 23, 2020 2.845 2.910 2.780 2.889 94,430 +0.09(+3.17%)
Dec 22, 2020 2.960 3.030 2.750 2.800 237,045 -0.16(-5.55%)
Dec 21, 2020 3.050 3.050 2.850 2.965 171,347 +0.08(+2.93%)
Dec 18, 2020 3.000 3.040 2.880 2.880 195,200 -0.12(-4.00%)
Dec 17, 2020 2.961 3.040 2.945 3.000 258,758 +0.12(+4.17%)
Dec 16, 2020 2.900 2.900 2.780 2.880 231,738 +0.03(+1.05%)
Dec 15, 2020 2.868 3.000 2.780 2.850 256,234 +0.11(+4.00%)
Dec 14, 2020 2.915 2.915 2.710 2.740 180,972 -0.12(-4.18%)
Dec 11, 2020 2.910 2.910 2.840 2.860 40,900 -0.06(-2.05%)
Dec 10, 2020 2.750 2.957 2.750 2.920 92,437 +0.02(+0.52%)
Dec 09, 2020 2.980 2.980 2.850 2.905 128,464 -0.09(-2.84%)
Dec 08, 2020 3.043 3.140 2.960 2.990 72,962 -0.07(-2.29%)
Dec 07, 2020 3.000 3.120 2.961 3.060 168,018 +0.11(+3.73%)
Dec 04, 2020 2.980 3.044 2.940 2.950 227,100 +0.00(+0.00%)
Dec 03, 2020 3.000 3.047 2.940 2.950 68,837 -0.04(-1.34%)
Dec 02, 2020 3.000 3.095 2.980 2.990 86,732 -0.03(-1.03%)
Dec 01, 2020 2.838 3.050 2.750 3.021 232,365 +0.28(+10.26%)
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%)
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.