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

Osisko Mining (OP: OBNNF )

2.256 +0.006 (+0.28%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 5, 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 (%)
Jul 31, 2023 2.170 2.396 2.170 2.360 229,646 +0.07(+3.06%)
Jul 28, 2023 2.160 2.320 2.140 2.290 116,308 +0.15(+6.91%)
Jul 27, 2023 2.150 2.170 2.100 2.142 288,949 -0.01(-0.65%)
Jul 26, 2023 2.181 2.200 2.140 2.156 246,133 -0.03(-1.55%)
Jul 25, 2023 2.200 2.224 2.170 2.190 118,032 -0.02(-0.75%)
Jul 24, 2023 2.230 2.230 2.170 2.207 244,994 -0.01(-0.61%)
Jul 21, 2023 2.257 2.257 2.220 2.220 98,594 -0.03(-1.33%)
Jul 20, 2023 2.380 2.380 2.250 2.250 257,504 -0.13(-5.46%)
Jul 19, 2023 2.400 2.420 2.357 2.380 186,240 -0.03(-1.24%)
Jul 18, 2023 2.310 2.460 2.310 2.410 301,655 +0.09(+3.88%)
Jul 17, 2023 2.300 2.350 2.290 2.320 227,890 +0.01(+0.65%)
Jul 14, 2023 2.260 2.364 2.260 2.305 160,668 -0.09(-3.72%)
Jul 13, 2023 2.389 2.394 2.305 2.394 156,520 +0.06(+2.75%)
Jul 12, 2023 2.250 2.390 2.250 2.330 384,419 +0.06(+2.64%)
Jul 11, 2023 2.270 2.350 2.248 2.270 228,813 -0.03(-1.46%)
Jul 10, 2023 2.260 2.310 2.260 2.304 223,700 +0.02(+0.86%)
Jul 07, 2023 2.270 2.290 2.250 2.284 122,631 +0.06(+2.88%)
Jul 06, 2023 2.340 2.345 2.220 2.220 231,053 -0.12(-5.13%)
Jul 05, 2023 2.426 2.520 2.340 2.340 216,151 -0.16(-6.21%)
Jul 03, 2023 2.390 2.500 2.390 2.495 160,331 +0.07(+2.97%)
Jun 30, 2023 2.330 2.423 2.330 2.423 277,611 +0.09(+3.77%)
Jun 29, 2023 2.310 2.340 2.292 2.335 264,325 +0.04(+1.97%)
Jun 28, 2023 2.320 2.337 2.280 2.290 249,268 -0.04(-1.72%)
Jun 27, 2023 2.400 2.400 2.310 2.330 177,608 -0.06(-2.39%)
Jun 26, 2023 2.430 2.430 2.387 2.387 141,600 -0.03(-1.10%)
Jun 23, 2023 2.480 2.480 2.413 2.413 91,591 -0.05(-1.89%)
Jun 22, 2023 2.437 2.484 2.410 2.460 96,433 +0.00(+0.00%)
Jun 21, 2023 2.410 2.480 2.410 2.460 178,672 +0.01(+0.26%)
Jun 20, 2023 2.500 2.500 2.410 2.454 121,181 -0.04(-1.47%)
Jun 16, 2023 2.400 2.520 2.400 2.490 246,277 +0.07(+2.89%)
Jun 15, 2023 2.390 2.450 2.380 2.420 143,970 +0.03(+1.26%)
Jun 14, 2023 2.400 2.457 2.390 2.390 215,353 -0.04(-1.65%)
Jun 13, 2023 2.450 2.520 2.380 2.430 382,265 -0.07(-2.80%)
Jun 12, 2023 2.390 2.530 2.390 2.500 576,332 +0.12(+5.04%)
Jun 09, 2023 2.470 2.490 2.360 2.380 311,459 -0.10(-4.03%)
Jun 08, 2023 2.427 2.575 2.427 2.480 181,346 +0.08(+3.33%)
Jun 07, 2023 2.520 2.520 2.370 2.400 425,112 -0.11(-4.38%)
Jun 06, 2023 2.470 2.530 2.450 2.510 167,211 +0.04(+1.62%)
Jun 05, 2023 2.480 2.490 2.370 2.470 330,879 -0.03(-1.06%)
Jun 02, 2023 2.541 2.560 2.470 2.497 287,323 -0.02(-0.93%)
Jun 01, 2023 2.400 2.570 2.400 2.520 676,629 +0.14(+5.88%)
May 31, 2023 2.270 2.420 2.270 2.380 775,860 +0.11(+4.85%)
May 30, 2023 2.240 2.320 2.240 2.270 219,753 +0.00(+0.22%)
May 26, 2023 2.280 2.280 2.215 2.265 131,982 +0.02(+1.12%)
May 25, 2023 2.300 2.300 2.230 2.240 161,601 -0.05(-2.18%)
May 24, 2023 2.300 2.330 2.250 2.290 169,512 -0.04(-1.51%)
May 23, 2023 2.347 2.374 2.320 2.325 131,554 -0.01(-0.64%)
May 22, 2023 2.370 2.380 2.300 2.340 116,253 -0.02(-0.97%)
May 19, 2023 2.375 2.400 2.340 2.363 200,680 -0.01(-0.30%)
May 18, 2023 2.430 2.440 2.366 2.370 195,753 -0.10(-3.89%)
May 17, 2023 2.530 2.535 2.460 2.466 178,550 -0.03(-1.36%)
May 16, 2023 2.480 2.560 2.480 2.500 206,888 -0.04(-1.38%)
May 15, 2023 2.470 2.556 2.470 2.535 368,702 +0.06(+2.63%)
May 12, 2023 2.510 2.510 2.449 2.470 295,680 -0.04(-1.59%)
May 11, 2023 2.470 2.530 2.440 2.510 467,651 -0.03(-0.99%)
May 10, 2023 2.550 2.580 2.500 2.535 977,117 -0.05(-2.12%)
May 09, 2023 2.560 2.672 2.550 2.590 3,091,602 -0.16(-5.82%)
May 08, 2023 2.900 2.922 2.750 2.750 251,549 -0.12(-4.20%)
May 05, 2023 2.960 2.960 2.745 2.870 147,486 +0.05(+1.79%)
May 04, 2023 2.760 2.857 2.760 2.820 1,007,650 +0.08(+2.99%)
May 03, 2023 2.570 2.755 2.570 2.738 869,931 +0.11(+4.25%)
May 02, 2023 2.840 2.840 2.500 2.627 869,825 -0.16(-5.86%)
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.