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

Osisko Mining (OP: OBNNF )

2.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 29, 2019 2.310 2.310 2.168 2.182 58,300 -0.13(-5.55%)
Mar 28, 2019 2.378 2.380 2.300 2.310 6,905 -0.11(-4.53%)
Mar 27, 2019 2.473 2.473 2.413 2.420 8,227 -0.02(-0.83%)
Mar 26, 2019 2.375 2.456 2.348 2.440 47,500 +0.03(+1.10%)
Mar 25, 2019 2.450 2.450 2.389 2.413 30,037 -0.03(-1.09%)
Mar 22, 2019 2.520 2.540 2.440 2.440 19,600 +0.02(+0.83%)
Mar 21, 2019 2.420 2.450 2.420 2.420 3,125 -0.05(-2.02%)
Mar 20, 2019 2.460 2.470 2.422 2.470 31,025 -0.04(-1.74%)
Mar 19, 2019 2.570 2.612 2.514 2.514 19,922 -0.04(-1.42%)
Mar 18, 2019 2.500 2.550 2.490 2.550 44,400 +0.08(+3.24%)
Mar 15, 2019 2.541 2.541 2.450 2.470 85,100 -0.06(-2.37%)
Mar 14, 2019 2.537 2.580 2.482 2.530 1,850 -0.05(-1.94%)
Mar 13, 2019 2.560 2.620 2.560 2.580 20,032 +0.03(+1.22%)
Mar 12, 2019 2.510 2.570 2.490 2.549 9,693 +0.10(+3.93%)
Mar 11, 2019 2.510 2.511 2.390 2.453 18,336 -0.04(-1.51%)
Mar 08, 2019 2.590 2.590 2.490 2.490 59,800 +0.01(+0.41%)
Mar 07, 2019 2.300 2.560 2.300 2.480 51,915 +0.10(+4.07%)
Mar 06, 2019 2.400 2.400 2.350 2.383 10,750 -0.02(-0.67%)
Mar 05, 2019 2.360 2.422 2.360 2.399 47,330 -0.01(-0.25%)
Mar 04, 2019 2.432 2.433 2.380 2.405 125,739 -0.08(-3.02%)
Mar 01, 2019 2.550 2.570 2.460 2.480 12,000 -0.13(-4.98%)
Feb 28, 2019 2.670 2.690 2.610 2.610 14,198 -0.12(-4.40%)
Feb 27, 2019 2.761 2.827 2.729 2.730 25,031 -0.03(-1.09%)
Feb 26, 2019 2.690 2.760 2.682 2.760 17,592 +0.09(+3.35%)
Feb 25, 2019 2.733 2.733 2.650 2.671 47,779 -0.06(-2.14%)
Feb 22, 2019 2.639 2.729 2.639 2.729 81,400 +0.08(+3.05%)
Feb 21, 2019 2.380 2.680 2.380 2.648 78,426 +0.16(+6.40%)
Feb 20, 2019 2.700 2.700 2.489 2.489 55,397 -0.18(-6.79%)
Feb 19, 2019 2.522 2.720 2.522 2.670 28,343 +0.16(+6.38%)
Feb 15, 2019 2.402 2.513 2.402 2.510 36,800 +0.16(+6.81%)
Feb 14, 2019 2.350 2.366 2.290 2.350 21,450 +0.09(+4.03%)
Feb 13, 2019 2.210 2.280 2.210 2.259 14,518 +0.11(+5.03%)
Feb 12, 2019 2.160 2.160 2.151 2.151 3,077 +0.00(+0.04%)
Feb 11, 2019 2.126 2.167 2.122 2.150 6,350 +0.00(+0.16%)
Feb 08, 2019 2.157 2.162 2.131 2.147 8,100 +0.05(+2.26%)
Feb 07, 2019 2.196 2.196 2.090 2.099 14,850 -0.08(-3.72%)
Feb 06, 2019 2.100 2.281 2.061 2.180 45,525 +0.12(+5.83%)
Feb 05, 2019 2.030 2.060 2.020 2.060 25,664 +0.03(+1.48%)
Feb 04, 2019 2.091 2.091 2.030 2.030 19,950 -0.08(-3.79%)
Feb 01, 2019 2.040 2.110 2.040 2.110 24,900 +0.06(+2.93%)
Jan 31, 2019 2.090 2.110 2.050 2.050 26,627 -0.05(-2.38%)
Jan 30, 2019 2.010 2.100 1.990 2.100 54,740 +0.06(+3.07%)
Jan 29, 2019 2.060 2.079 2.003 2.038 36,774 -0.00(-0.14%)
Jan 28, 2019 2.136 2.136 2.031 2.040 21,420 -0.01(-0.72%)
Jan 25, 2019 2.000 2.055 2.000 2.055 17,000 +0.13(+7.00%)
Jan 24, 2019 1.860 1.940 1.860 1.921 51,775 -0.01(-0.65%)
Jan 23, 2019 1.894 1.939 1.894 1.933 11,754 +0.01(+0.69%)
Jan 22, 2019 1.940 1.940 1.899 1.920 51,306 +0.03(+1.36%)
Jan 18, 2019 2.000 2.001 1.894 1.894 18,800 -0.15(-7.21%)
Jan 17, 2019 2.060 2.110 2.040 2.041 68,274 -0.05(-2.33%)
Jan 16, 2019 2.000 2.090 2.000 2.090 1,122 +0.02(+0.97%)
Jan 15, 2019 2.159 2.159 2.041 2.070 11,405 -0.08(-3.51%)
Jan 14, 2019 2.105 2.171 2.105 2.145 16,100 +0.05(+2.16%)
Jan 11, 2019 2.130 2.130 2.091 2.100 12,200 -0.02(-0.94%)
Jan 10, 2019 2.210 2.250 2.120 2.120 54,098 -0.08(-3.64%)
Jan 09, 2019 2.171 2.203 2.140 2.200 11,797 +0.01(+0.58%)
Jan 08, 2019 2.169 2.187 2.142 2.187 64,323 -0.00(-0.11%)
Jan 07, 2019 2.325 2.345 2.170 2.190 16,072 -0.08(-3.54%)
Jan 04, 2019 2.290 2.327 2.250 2.270 39,700 -0.04(-1.80%)
Jan 03, 2019 2.300 2.350 2.297 2.312 8,375 +0.03(+1.15%)
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.