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

Osisko Mining (OP: OBNNF )

2.165 -0.095 (-4.20%)
Streaming Delayed Price Updated: 3:51 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 (%)
Sep 30, 2020 2.690 2.690 2.550 2.610 189,708 -0.07(-2.61%)
Sep 29, 2020 2.670 2.690 2.500 2.680 141,949 +0.05(+1.90%)
Sep 28, 2020 2.500 2.640 2.500 2.630 186,589 +0.06(+2.18%)
Sep 25, 2020 2.603 2.634 2.500 2.574 161,300 -0.04(-1.38%)
Sep 24, 2020 2.580 2.650 2.507 2.610 376,913 +0.01(+0.38%)
Sep 23, 2020 2.790 2.808 2.560 2.600 346,175 -0.23(-8.29%)
Sep 22, 2020 2.750 2.945 2.750 2.835 299,925 -0.04(-1.50%)
Sep 21, 2020 3.000 3.100 2.840 2.878 355,483 -0.23(-7.31%)
Sep 18, 2020 3.050 3.249 3.030 3.105 216,800 -0.10(-3.18%)
Sep 17, 2020 3.150 3.340 3.150 3.207 259,963 -0.09(-2.82%)
Sep 16, 2020 3.375 3.375 3.250 3.300 86,905 +0.01(+0.30%)
Sep 15, 2020 3.510 3.510 3.205 3.290 246,019 +0.02(+0.61%)
Sep 14, 2020 2.990 3.285 2.990 3.270 232,394 +0.27(+9.00%)
Sep 11, 2020 3.089 3.110 2.980 3.000 98,300 -0.04(-1.15%)
Sep 10, 2020 2.965 3.185 2.965 3.035 109,654 -0.05(-1.67%)
Sep 09, 2020 3.028 3.110 2.990 3.087 152,210 +0.09(+2.88%)
Sep 08, 2020 3.050 3.084 2.850 3.000 145,323 -0.04(-1.32%)
Sep 04, 2020 3.077 3.078 2.930 3.040 176,100 -0.06(-2.01%)
Sep 03, 2020 3.140 3.240 2.946 3.102 323,256 -0.05(-1.45%)
Sep 02, 2020 3.350 3.350 3.030 3.148 133,342 -0.02(-0.69%)
Sep 01, 2020 3.105 3.230 3.090 3.170 107,515 +0.09(+3.06%)
Aug 31, 2020 3.060 3.150 3.040 3.076 185,377 +0.02(+0.52%)
Aug 28, 2020 3.084 3.100 3.010 3.060 172,100 +0.07(+2.34%)
Aug 27, 2020 3.150 3.150 2.940 2.990 88,406 -0.08(-2.76%)
Aug 26, 2020 2.745 3.127 2.745 3.075 122,281 +0.18(+6.03%)
Aug 25, 2020 2.830 2.920 2.790 2.900 219,265 +0.03(+1.05%)
Aug 24, 2020 3.140 3.140 2.870 2.870 184,372 -0.05(-1.88%)
Aug 21, 2020 3.020 3.030 2.840 2.925 171,300 -0.10(-3.47%)
Aug 20, 2020 3.050 3.105 2.950 3.030 210,374 -0.02(-0.66%)
Aug 19, 2020 3.019 3.080 3.019 3.050 179,045 -0.00(-0.09%)
Aug 18, 2020 3.000 3.170 3.000 3.053 350,495 +0.05(+1.58%)
Aug 17, 2020 3.120 3.120 2.820 3.005 232,615 +0.18(+6.30%)
Aug 14, 2020 2.750 2.865 2.750 2.827 216,500 -0.02(-0.81%)
Aug 13, 2020 2.770 2.910 2.752 2.850 762,993 +0.14(+5.17%)
Aug 12, 2020 3.020 3.020 2.680 2.710 443,713 -0.02(-0.88%)
Aug 11, 2020 2.900 3.020 2.720 2.734 699,941 -0.25(-8.28%)
Aug 10, 2020 3.040 3.110 2.950 2.981 409,900 -0.06(-2.11%)
Aug 07, 2020 3.190 3.190 3.040 3.045 205,900 -0.14(-4.53%)
Aug 06, 2020 3.647 3.647 3.098 3.189 491,311 -0.32(-9.13%)
Aug 05, 2020 3.640 3.668 3.425 3.510 309,756 +0.13(+3.78%)
Aug 04, 2020 3.330 3.400 3.165 3.382 203,422 +0.21(+6.70%)
Aug 03, 2020 3.180 3.238 3.150 3.170 115,998 -0.02(-0.63%)
Jul 31, 2020 3.250 3.280 3.100 3.190 109,500 +0.09(+2.90%)
Jul 30, 2020 3.100 3.180 3.075 3.100 118,927 -0.07(-2.13%)
Jul 29, 2020 2.880 3.167 2.880 3.167 264,417 +0.14(+4.53%)
Jul 28, 2020 3.045 3.180 3.010 3.030 187,119 -0.04(-1.42%)
Jul 27, 2020 3.230 3.330 3.062 3.074 212,447 +0.02(+0.77%)
Jul 24, 2020 2.960 3.050 2.940 3.050 124,600 +0.13(+4.28%)
Jul 23, 2020 3.060 3.125 2.878 2.925 192,643 -0.13(-4.30%)
Jul 22, 2020 3.220 3.220 3.000 3.056 369,678 -0.06(-2.05%)
Jul 21, 2020 3.160 3.180 2.991 3.120 429,992 +0.19(+6.30%)
Jul 20, 2020 2.860 2.960 2.830 2.935 284,634 +0.10(+3.60%)
Jul 17, 2020 2.800 2.870 2.776 2.833 131,800 +0.04(+1.29%)
Jul 16, 2020 2.900 2.900 2.750 2.797 124,608 -0.04(-1.34%)
Jul 15, 2020 2.785 2.860 2.780 2.835 135,241 -0.02(-0.78%)
Jul 14, 2020 2.750 2.860 2.690 2.857 167,680 +0.12(+4.40%)
Jul 13, 2020 2.690 3.000 2.690 2.737 151,117 -0.10(-3.39%)
Jul 10, 2020 2.750 2.910 2.750 2.833 85,900 -0.05(-1.63%)
Jul 09, 2020 3.090 3.090 2.800 2.880 248,962 -0.10(-3.36%)
Jul 08, 2020 2.873 3.000 2.869 2.980 196,904 +0.10(+3.47%)
Jul 07, 2020 2.850 2.900 2.640 2.880 165,350 +0.08(+2.86%)
Jul 06, 2020 2.950 2.950 2.750 2.800 337,479 +0.01(+0.36%)
Jul 02, 2020 2.940 2.940 2.760 2.790 193,800 -0.11(-3.84%)
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.