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 (%)
Mar 31, 2021 2.220 2.380 2.220 2.360 209,721 +0.14(+6.31%)
Mar 30, 2021 2.250 2.345 2.200 2.220 331,389 -0.12(-5.13%)
Mar 29, 2021 2.330 2.460 2.260 2.340 132,193 -0.02(-0.85%)
Mar 26, 2021 2.313 2.383 2.300 2.360 73,400 +0.05(+2.16%)
Mar 25, 2021 2.480 2.480 2.270 2.310 277,029 -0.05(-2.08%)
Mar 24, 2021 2.390 2.437 2.350 2.359 94,980 -0.03(-1.30%)
Mar 23, 2021 2.490 2.510 2.380 2.390 255,543 -0.08(-3.24%)
Mar 22, 2021 2.470 2.580 2.420 2.470 89,385 -0.03(-1.20%)
Mar 19, 2021 2.464 2.510 2.420 2.500 118,700 +0.05(+2.04%)
Mar 18, 2021 2.490 2.570 2.423 2.450 183,099 -0.03(-1.09%)
Mar 17, 2021 2.440 2.560 2.380 2.477 87,454 +0.05(+2.14%)
Mar 16, 2021 2.555 2.555 2.400 2.425 229,162 -0.11(-4.42%)
Mar 15, 2021 2.500 2.550 2.441 2.537 277,495 +0.07(+2.72%)
Mar 12, 2021 2.331 2.470 2.300 2.470 238,200 +0.11(+4.66%)
Mar 11, 2021 2.440 2.460 2.357 2.360 156,889 -0.06(-2.35%)
Mar 10, 2021 2.410 2.490 2.350 2.417 291,496 +0.05(+2.27%)
Mar 09, 2021 2.360 2.460 2.330 2.363 350,861 +0.13(+5.96%)
Mar 08, 2021 2.290 2.390 2.223 2.230 202,717 -0.06(-2.62%)
Mar 05, 2021 2.250 2.310 2.238 2.290 203,100 +0.08(+3.71%)
Mar 04, 2021 2.220 2.300 2.160 2.208 343,261 -0.04(-1.99%)
Mar 03, 2021 2.210 2.270 2.130 2.253 181,957 -0.02(-0.75%)
Mar 02, 2021 2.150 2.289 2.115 2.270 171,577 +0.12(+5.82%)
Mar 01, 2021 2.360 2.360 2.120 2.145 338,702 -0.05(-2.50%)
Feb 26, 2021 2.280 2.450 2.170 2.200 518,100 -0.14(-5.99%)
Feb 25, 2021 2.440 2.480 2.300 2.340 183,320 -0.12(-4.98%)
Feb 24, 2021 2.400 2.530 2.320 2.463 218,247 +0.01(+0.53%)
Feb 23, 2021 2.490 2.500 2.370 2.450 152,033 -0.03(-1.21%)
Feb 22, 2021 2.370 2.500 2.320 2.480 293,479 +0.10(+4.20%)
Feb 19, 2021 2.340 2.420 2.310 2.380 269,700 +0.04(+1.71%)
Feb 18, 2021 2.310 2.410 2.310 2.340 282,397 -0.04(-1.68%)
Feb 17, 2021 2.400 2.430 2.340 2.380 363,290 -0.06(-2.46%)
Feb 16, 2021 2.519 2.521 2.400 2.440 222,899 -0.07(-2.77%)
Feb 12, 2021 2.540 2.610 2.460 2.510 187,800 -0.01(-0.41%)
Feb 11, 2021 2.620 2.640 2.510 2.520 194,295 -0.10(-3.82%)
Feb 10, 2021 2.720 2.720 2.540 2.620 147,726 -0.02(-0.89%)
Feb 09, 2021 2.660 2.720 2.604 2.644 279,768 +0.01(+0.52%)
Feb 08, 2021 2.587 2.650 2.560 2.630 203,977 +0.08(+2.96%)
Feb 05, 2021 2.540 2.562 2.450 2.554 122,300 +0.09(+3.83%)
Feb 04, 2021 2.460 2.520 2.405 2.460 106,879 -0.04(-1.62%)
Feb 03, 2021 2.419 2.520 2.400 2.500 200,886 +0.08(+3.19%)
Feb 02, 2021 2.500 2.580 2.411 2.423 232,582 -0.10(-4.10%)
Feb 01, 2021 2.519 2.620 2.454 2.526 210,543 +0.08(+3.12%)
Jan 29, 2021 2.539 2.670 2.410 2.450 247,200 -0.02(-0.66%)
Jan 28, 2021 2.400 2.567 2.330 2.466 275,875 +0.14(+5.85%)
Jan 27, 2021 2.370 2.490 2.290 2.330 281,199 -0.08(-3.32%)
Jan 26, 2021 2.360 2.450 2.360 2.410 235,076 +0.05(+2.12%)
Jan 25, 2021 2.460 2.620 2.340 2.360 373,610 -0.11(-4.45%)
Jan 22, 2021 2.520 2.550 2.461 2.470 197,000 -0.08(-3.14%)
Jan 21, 2021 2.590 2.690 2.480 2.550 265,004 -0.03(-1.27%)
Jan 20, 2021 2.610 2.610 2.500 2.583 163,802 +0.04(+1.73%)
Jan 19, 2021 2.560 2.810 2.500 2.539 414,865 -0.03(-1.21%)
Jan 15, 2021 2.685 2.722 2.515 2.570 445,000 -0.16(-5.86%)
Jan 14, 2021 2.695 2.770 2.530 2.730 219,467 +0.11(+4.18%)
Jan 13, 2021 2.770 2.870 2.600 2.620 488,530 -0.13(-4.61%)
Jan 12, 2021 2.697 2.795 2.660 2.747 521,271 +0.09(+3.27%)
Jan 11, 2021 2.675 2.830 2.640 2.660 188,302 -0.08(-2.92%)
Jan 08, 2021 2.900 2.900 2.680 2.740 609,000 -0.16(-5.52%)
Jan 07, 2021 3.070 3.070 2.860 2.900 181,314 -0.02(-0.68%)
Jan 06, 2021 3.030 3.140 2.860 2.920 230,270 -0.13(-4.27%)
Jan 05, 2021 3.250 3.250 3.035 3.050 529,068 -0.04(-1.32%)
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.