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

Osisko Mining (OP: OBNNF )

2.182 -0.078 (-3.45%)
Streaming Delayed Price Updated: 1:41 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, 2021 1.860 1.940 1.827 1.880 217,684 +0.03(+1.60%)
Sep 29, 2021 1.900 1.960 1.827 1.850 280,520 -0.07(-3.79%)
Sep 28, 2021 2.040 2.040 1.900 1.923 163,192 -0.04(-1.89%)
Sep 27, 2021 2.055 2.110 1.934 1.960 294,517 -0.01(-0.25%)
Sep 24, 2021 1.870 1.990 1.870 1.965 909,841 +0.02(+1.03%)
Sep 23, 2021 2.130 2.130 1.945 1.945 180,847 -0.03(-1.77%)
Sep 22, 2021 2.008 2.040 1.970 1.980 92,936 +0.00(+0.00%)
Sep 21, 2021 2.100 2.100 1.980 1.980 213,933 -0.02(-1.14%)
Sep 20, 2021 1.900 2.100 1.900 2.003 128,153 -0.05(-2.30%)
Sep 17, 2021 2.090 2.090 1.970 2.050 172,092 -0.03(-1.44%)
Sep 16, 2021 2.140 2.170 1.972 2.080 217,773 -0.07(-3.26%)
Sep 15, 2021 2.180 2.190 2.150 2.150 83,703 -0.05(-2.25%)
Sep 14, 2021 2.267 2.267 2.190 2.200 69,882 -0.04(-1.80%)
Sep 13, 2021 2.230 2.290 2.200 2.240 71,507 +0.02(+0.90%)
Sep 10, 2021 2.260 2.287 2.200 2.220 103,192 -0.04(-1.96%)
Sep 09, 2021 2.430 2.430 2.250 2.264 71,484 -0.04(-1.85%)
Sep 08, 2021 2.330 2.358 2.300 2.307 124,138 -0.03(-1.41%)
Sep 07, 2021 2.350 2.430 2.310 2.340 85,663 -0.03(-1.27%)
Sep 03, 2021 2.340 2.410 2.340 2.370 50,446 +0.08(+3.49%)
Sep 02, 2021 2.300 2.320 2.290 2.290 46,854 -0.03(-1.29%)
Sep 01, 2021 2.350 2.350 2.280 2.320 82,453 -0.03(-1.28%)
Aug 31, 2021 2.338 2.370 2.311 2.350 46,088 -0.00(-0.13%)
Aug 30, 2021 2.510 2.510 2.300 2.353 48,266 -0.03(-1.13%)
Aug 27, 2021 2.251 2.390 2.160 2.380 46,416 +0.09(+3.93%)
Aug 26, 2021 2.300 2.340 2.270 2.290 56,216 -0.03(-1.29%)
Aug 25, 2021 2.475 2.500 2.300 2.320 71,503 -0.08(-3.21%)
Aug 24, 2021 2.232 2.420 2.232 2.397 47,693 +0.17(+7.49%)
Aug 23, 2021 2.080 2.270 2.080 2.230 129,201 +0.12(+5.69%)
Aug 20, 2021 2.090 2.147 2.060 2.110 261,473 +0.01(+0.48%)
Aug 19, 2021 2.107 2.130 2.080 2.100 234,439 -0.05(-2.19%)
Aug 18, 2021 2.090 2.340 2.090 2.147 102,375 -0.04(-1.98%)
Aug 17, 2021 2.290 2.297 2.190 2.190 104,966 -0.09(-3.81%)
Aug 16, 2021 2.350 2.375 2.250 2.277 266,952 -0.07(-3.10%)
Aug 13, 2021 2.440 2.440 2.335 2.350 44,939 +0.02(+0.79%)
Aug 12, 2021 2.300 2.350 2.299 2.332 60,715 +0.00(+0.07%)
Aug 11, 2021 2.330 2.370 2.330 2.330 64,916 +0.00(+0.00%)
Aug 10, 2021 2.365 2.370 2.275 2.330 98,754 +0.00(+0.00%)
Aug 09, 2021 2.315 2.404 2.315 2.330 218,026 -0.08(-3.32%)
Aug 06, 2021 2.470 2.490 2.310 2.410 111,718 -0.10(-3.91%)
Aug 05, 2021 2.470 2.533 2.440 2.508 70,889 +0.04(+1.54%)
Aug 04, 2021 2.520 2.560 2.470 2.470 175,356 -0.04(-1.71%)
Aug 03, 2021 2.500 2.530 2.497 2.513 128,308 +0.04(+1.74%)
Aug 02, 2021 2.630 2.660 2.470 2.470 59,588 -0.07(-2.76%)
Jul 30, 2021 2.500 2.540 2.481 2.540 74,285 +0.03(+1.05%)
Jul 29, 2021 2.480 2.560 2.470 2.514 89,765 +0.05(+2.22%)
Jul 28, 2021 2.400 2.460 2.390 2.459 89,760 +0.06(+2.46%)
Jul 27, 2021 2.450 2.450 2.370 2.400 56,271 -0.04(-1.52%)
Jul 26, 2021 2.380 2.450 2.370 2.437 48,538 +0.04(+1.75%)
Jul 23, 2021 2.440 2.440 2.380 2.395 75,581 -0.04(-1.84%)
Jul 22, 2021 2.450 2.460 2.400 2.440 52,041 -0.01(-0.41%)
Jul 21, 2021 2.400 2.470 2.400 2.450 58,581 +0.04(+1.66%)
Jul 20, 2021 2.436 2.444 2.360 2.410 198,269 +0.03(+1.26%)
Jul 19, 2021 2.420 2.450 2.370 2.380 184,119 -0.09(-3.64%)
Jul 16, 2021 2.543 2.580 2.460 2.470 150,171 -0.09(-3.65%)
Jul 15, 2021 2.660 2.660 2.540 2.564 198,906 -0.07(-2.76%)
Jul 14, 2021 2.620 2.650 2.590 2.636 117,277 +0.08(+2.97%)
Jul 13, 2021 2.400 2.590 2.400 2.560 113,750 +0.05(+2.01%)
Jul 12, 2021 2.650 2.650 2.500 2.510 63,343 -0.07(-2.71%)
Jul 09, 2021 2.510 2.600 2.490 2.580 75,251 +0.12(+5.01%)
Jul 08, 2021 2.500 2.510 2.440 2.457 161,496 -0.08(-3.28%)
Jul 07, 2021 2.480 2.540 2.471 2.540 67,258 +0.08(+3.25%)
Jul 06, 2021 2.540 2.580 2.460 2.460 141,167 -0.06(-2.38%)
Jul 02, 2021 2.500 2.552 2.490 2.520 121,864 +0.02(+0.80%)
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.