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 (%)
Feb 28, 2022 3.200 3.230 3.040 3.110 78,003 -0.04(-1.27%)
Feb 25, 2022 2.950 3.150 3.040 3.150 70,572 +0.10(+3.28%)
Feb 24, 2022 3.050 3.430 3.000 3.050 169,743 -0.10(-3.17%)
Feb 23, 2022 3.094 3.270 3.094 3.150 275,319 +0.05(+1.65%)
Feb 22, 2022 3.150 3.260 3.080 3.099 141,176 +0.01(+0.29%)
Feb 18, 2022 3.090 0 -0.18(-5.50%)
Feb 17, 2022 3.430 3.430 2.935 3.270 998,962 -0.50(-13.15%)
Feb 16, 2022 3.665 3.820 3.665 3.765 129,510 +0.02(+0.40%)
Feb 15, 2022 3.555 3.763 3.538 3.750 86,173 +0.00(+0.00%)
Feb 14, 2022 3.960 3.960 3.740 3.750 127,882 -0.07(-1.83%)
Feb 11, 2022 3.750 3.870 3.624 3.820 139,180 +0.16(+4.29%)
Feb 10, 2022 3.740 3.790 3.560 3.663 71,708 -0.10(-2.59%)
Feb 09, 2022 3.890 3.960 3.760 3.760 152,571 -0.12(-3.11%)
Feb 08, 2022 3.800 3.900 3.767 3.881 108,569 +0.15(+4.03%)
Feb 07, 2022 3.700 3.773 3.680 3.730 81,817 +0.04(+1.09%)
Feb 04, 2022 3.600 3.720 3.600 3.690 133,590 +0.04(+1.08%)
Feb 03, 2022 3.960 3.651 129,182 -0.20(-5.18%)
Feb 02, 2022 3.750 3.950 3.675 3.850 161,006 +0.10(+2.68%)
Feb 01, 2022 3.490 3.750 3.473 3.749 446,816 +0.27(+7.90%)
Jan 31, 2022 3.200 3.480 3.150 3.475 125,227 +0.21(+6.30%)
Jan 28, 2022 3.240 3.300 3.190 3.269 205,729 +0.02(+0.58%)
Jan 27, 2022 3.010 3.318 3.010 3.250 356,423 -0.03(-0.91%)
Jan 26, 2022 3.220 3.450 3.210 3.280 181,998 -0.13(-3.81%)
Jan 25, 2022 3.210 3.437 3.202 3.410 432,191 +0.16(+4.92%)
Jan 24, 2022 3.270 3.450 3.130 3.250 181,265 -0.05(-1.43%)
Jan 21, 2022 3.430 3.430 3.240 3.297 168,952 -0.10(-3.03%)
Jan 20, 2022 3.500 3.500 3.313 3.400 249,012 +0.12(+3.66%)
Jan 19, 2022 2.940 3.295 2.940 3.280 151,168 +0.22(+7.19%)
Jan 18, 2022 3.190 3.360 3.050 3.060 143,806 -0.11(-3.53%)
Jan 14, 2022 3.172 0 +0.00(+0.06%)
Jan 13, 2022 3.220 3.260 3.150 3.170 148,911 -0.05(-1.55%)
Jan 12, 2022 3.010 3.220 3.010 3.220 307,731 +0.22(+7.33%)
Jan 11, 2022 2.760 3.010 2.760 3.000 252,532 +0.15(+5.26%)
Jan 10, 2022 2.670 2.900 2.670 2.850 85,883 +0.04(+1.42%)
Jan 07, 2022 2.760 2.810 2.720 2.810 230,349 +0.06(+2.18%)
Jan 06, 2022 2.830 2.830 2.750 2.750 95,519 -0.07(-2.52%)
Jan 05, 2022 2.960 2.980 2.790 2.821 75,118 -0.13(-4.37%)
Jan 04, 2022 2.900 2.980 2.900 2.950 98,844 +0.04(+1.50%)
Jan 03, 2022 2.965 2.980 2.700 2.906 43,013 -0.09(-2.92%)
Dec 31, 2021 3.040 3.045 2.950 2.994 113,860 +0.00(+0.13%)
Dec 30, 2021 2.890 2.990 2.890 2.990 100,677 +0.09(+3.08%)
Dec 29, 2021 2.790 2.913 2.790 2.901 137,333 +0.10(+3.60%)
Dec 28, 2021 2.920 2.990 2.791 2.800 59,418 -0.11(-3.78%)
Dec 27, 2021 2.630 2.940 2.630 2.910 66,249 -0.01(-0.34%)
Dec 23, 2021 2.864 2.923 2.864 2.920 44,629 +0.05(+1.74%)
Dec 22, 2021 2.831 2.870 2.790 2.870 55,358 +0.00(+0.00%)
Dec 21, 2021 2.800 2.910 2.800 2.870 79,314 +0.05(+1.88%)
Dec 20, 2021 2.750 2.830 2.730 2.817 46,351 -0.02(-0.77%)
Dec 17, 2021 2.750 2.900 2.735 2.839 151,910 -0.04(-1.33%)
Dec 16, 2021 2.910 2.960 2.850 2.877 97,208 +0.04(+1.50%)
Dec 15, 2021 2.917 2.969 2.810 2.834 175,122 -0.11(-3.59%)
Dec 14, 2021 3.000 3.000 2.930 2.940 175,199 -0.06(-2.00%)
Dec 13, 2021 2.950 3.040 2.937 3.000 148,628 +0.04(+1.18%)
Dec 10, 2021 3.000 3.020 2.830 2.965 424,269 +0.10(+3.65%)
Dec 09, 2021 2.750 2.940 2.750 2.861 268,135 +0.13(+4.80%)
Dec 08, 2021 2.580 2.867 2.580 2.729 198,536 +0.02(+0.72%)
Dec 07, 2021 2.460 2.720 2.460 2.710 267,803 +0.17(+6.69%)
Dec 06, 2021 2.340 2.541 2.340 2.540 99,746 +0.08(+3.25%)
Dec 03, 2021 2.420 2.470 2.380 2.460 108,411 +0.04(+1.70%)
Dec 02, 2021 2.350 2.427 2.250 2.419 121,667 +0.06(+2.50%)
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.