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

Osisko Development Corp. Common Shares (NY: ODV )

1.560 +0.020 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 29, 2025 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 (%)
Jan 29, 2025 1.520 1.600 1.515 1.560 118,708 +0.02(+1.30%)
Jan 28, 2025 1.510 1.580 1.480 1.540 109,402 +0.03(+1.99%)
Jan 27, 2025 1.530 1.560 1.510 1.510 135,799 -0.06(-3.82%)
Jan 24, 2025 1.580 1.590 1.530 1.570 136,978 -0.01(-0.63%)
Jan 23, 2025 1.560 1.590 1.555 1.580 96,582 -0.02(-1.25%)
Jan 22, 2025 1.650 1.650 1.580 1.600 31,555 -0.03(-1.84%)
Jan 21, 2025 1.580 1.650 1.580 1.630 225,687 +0.05(+3.16%)
Jan 17, 2025 1.620 1.650 1.553 1.580 176,602 -0.04(-2.47%)
Jan 16, 2025 1.620 1.620 1.580 1.620 91,326 +0.03(+1.89%)
Jan 15, 2025 1.570 1.600 1.540 1.590 95,581 +0.01(+0.63%)
Jan 14, 2025 1.570 1.580 1.546 1.580 43,522 +0.01(+0.64%)
Jan 13, 2025 1.620 1.620 1.530 1.570 60,848 -0.05(-3.09%)
Jan 10, 2025 1.590 1.675 1.590 1.620 207,329 +0.04(+2.53%)
Jan 08, 2025 1.560 1.590 1.530 1.580 129,461 +0.01(+0.64%)
Jan 07, 2025 1.530 1.590 1.530 1.570 97,007 +0.04(+2.61%)
Jan 06, 2025 1.560 1.590 1.510 1.530 258,970 -0.05(-3.16%)
Jan 03, 2025 1.600 1.600 1.550 1.580 217,931 -0.04(-2.47%)
Jan 02, 2025 1.630 1.675 1.571 1.620 303,810 -0.01(-0.61%)
Dec 31, 2024 1.630 0 +0.00(+0.00%)
Dec 30, 2024 1.690 1.700 1.577 1.630 401,029 -0.05(-2.98%)
Dec 27, 2024 1.790 1.790 1.650 1.680 236,106 -0.07(-4.00%)
Dec 26, 2024 1.750 1.784 1.730 1.750 122,227 -0.03(-1.69%)
Dec 24, 2024 1.640 1.820 1.630 1.780 132,507 +0.03(+1.71%)
Dec 23, 2024 1.750 1.780 1.710 1.750 113,009 +0.00(+0.00%)
Dec 20, 2024 1.710 1.790 1.640 1.750 206,582 +0.07(+4.48%)
Dec 19, 2024 1.710 1.710 1.640 1.675 125,816 -0.00(-0.30%)
Dec 18, 2024 1.780 1.780 1.650 1.680 177,687 -0.08(-4.55%)
Dec 17, 2024 1.760 1.780 1.680 1.760 275,160 +0.02(+1.15%)
Dec 16, 2024 1.790 1.810 1.740 1.740 137,975 -0.04(-2.25%)
Dec 13, 2024 1.830 1.850 1.750 1.780 119,682 -0.08(-4.30%)
Dec 12, 2024 1.810 1.860 1.760 1.860 120,191 +0.08(+4.49%)
Dec 11, 2024 1.740 1.830 1.740 1.780 272,066 -0.04(-2.20%)
Dec 10, 2024 1.870 1.890 1.800 1.820 298,363 -0.05(-2.67%)
Dec 09, 2024 1.840 1.910 1.810 1.870 125,791 +0.02(+1.08%)
Dec 06, 2024 1.900 1.900 1.830 1.850 64,698 -0.04(-2.12%)
Dec 05, 2024 1.890 1.890 1.840 1.890 152,472 -0.01(-0.53%)
Dec 04, 2024 1.850 1.900 1.800 1.900 181,841 +0.08(+4.40%)
Dec 03, 2024 1.820 1.895 1.800 1.820 143,622 +0.00(+0.00%)
Dec 02, 2024 1.820 1.830 1.750 1.820 199,451 +0.01(+0.55%)
Nov 29, 2024 1.820 1.860 1.800 1.810 122,742 -0.04(-2.16%)
Nov 27, 2024 1.750 1.850 1.750 1.850 160,879 +0.11(+6.32%)
Nov 26, 2024 1.710 1.750 1.690 1.740 66,533 -0.01(-0.57%)
Nov 25, 2024 1.810 1.840 1.660 1.750 397,729 -0.09(-4.89%)
Nov 22, 2024 1.930 1.950 1.810 1.840 527,305 -0.06(-3.16%)
Nov 21, 2024 1.690 2.020 1.640 1.900 2,255,586 +0.42(+28.38%)
Nov 20, 2024 1.570 1.640 1.390 1.480 181,009 -0.02(-1.33%)
Nov 19, 2024 1.480 1.500 1.450 1.500 144,217 +0.08(+5.63%)
Nov 18, 2024 1.430 1.480 1.339 1.420 354,959 +0.01(+0.71%)
Nov 15, 2024 1.460 1.500 1.400 1.410 180,181 -0.06(-4.08%)
Nov 14, 2024 1.530 1.540 1.460 1.470 278,577 -0.07(-4.55%)
Nov 13, 2024 1.600 1.600 1.515 1.540 258,511 -0.04(-2.53%)
Nov 12, 2024 1.640 1.690 1.560 1.580 233,873 -0.06(-3.66%)
Nov 11, 2024 1.700 1.700 1.560 1.640 373,288 -0.07(-4.09%)
Nov 08, 2024 1.820 1.823 1.651 1.710 343,590 -0.10(-5.52%)
Nov 07, 2024 1.770 1.830 1.770 1.810 138,216 +0.04(+2.26%)
Nov 06, 2024 1.750 1.800 1.730 1.770 167,004 -0.01(-0.56%)
Nov 05, 2024 1.830 1.830 1.770 1.780 330,039 +0.00(+0.00%)
Nov 04, 2024 1.830 1.890 1.760 1.780 232,205 +0.01(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.