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

Osisko Mining (OP: OBNNF )

2.260 -0.080 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2019 2.090 2.110 2.050 2.050 26,627 -0.05(-2.38%)
Jan 30, 2019 2.010 2.100 1.990 2.100 54,740 +0.06(+3.07%)
Jan 29, 2019 2.060 2.079 2.003 2.038 36,774 -0.00(-0.14%)
Jan 28, 2019 2.136 2.136 2.031 2.040 21,420 -0.01(-0.72%)
Jan 25, 2019 2.000 2.055 2.000 2.055 17,000 +0.13(+7.00%)
Jan 24, 2019 1.860 1.940 1.860 1.921 51,775 -0.01(-0.65%)
Jan 23, 2019 1.894 1.939 1.894 1.933 11,754 +0.01(+0.69%)
Jan 22, 2019 1.940 1.940 1.899 1.920 51,306 +0.03(+1.36%)
Jan 18, 2019 2.000 2.001 1.894 1.894 18,800 -0.15(-7.21%)
Jan 17, 2019 2.060 2.110 2.040 2.041 68,274 -0.05(-2.33%)
Jan 16, 2019 2.000 2.090 2.000 2.090 1,122 +0.02(+0.97%)
Jan 15, 2019 2.159 2.159 2.041 2.070 11,405 -0.08(-3.51%)
Jan 14, 2019 2.105 2.171 2.105 2.145 16,100 +0.05(+2.16%)
Jan 11, 2019 2.130 2.130 2.091 2.100 12,200 -0.02(-0.94%)
Jan 10, 2019 2.210 2.250 2.120 2.120 54,098 -0.08(-3.64%)
Jan 09, 2019 2.171 2.203 2.140 2.200 11,797 +0.01(+0.58%)
Jan 08, 2019 2.169 2.187 2.142 2.187 64,323 -0.00(-0.11%)
Jan 07, 2019 2.325 2.345 2.170 2.190 16,072 -0.08(-3.54%)
Jan 04, 2019 2.290 2.327 2.250 2.270 39,700 -0.04(-1.80%)
Jan 03, 2019 2.300 2.350 2.297 2.312 8,375 +0.03(+1.15%)
Jan 02, 2019 2.250 2.299 2.240 2.285 5,878 +0.04(+1.96%)
Dec 31, 2018 2.171 2.260 2.151 2.241 8,300 +0.09(+4.25%)
Dec 28, 2018 2.080 2.150 2.080 2.150 10,100 +0.13(+6.44%)
Dec 27, 2018 1.980 2.020 1.980 2.020 7,965 +0.06(+3.06%)
Dec 24, 2018 1.960 1.960 1.960 0 +0.06(+3.09%)
Dec 21, 2018 1.868 1.901 1.868 1.901 3,400 +0.01(+0.65%)
Dec 20, 2018 1.900 1.939 1.889 1.889 24,518 +0.01(+0.51%)
Dec 19, 2018 1.880 2.019 1.869 1.879 67,060 +0.04(+2.30%)
Dec 18, 2018 1.830 1.850 1.830 1.837 12,522 -0.01(-0.69%)
Dec 17, 2018 1.850 1.851 1.820 1.850 26,624 -0.03(-1.49%)
Dec 14, 2018 1.881 1.881 1.848 1.878 14,600 -0.02(-1.16%)
Dec 13, 2018 1.906 1.933 1.900 1.900 15,068 -0.03(-1.55%)
Dec 12, 2018 1.906 1.930 1.906 1.930 9,987 +0.05(+2.77%)
Dec 11, 2018 1.870 1.891 1.854 1.878 29,390 -0.06(-3.20%)
Dec 10, 2018 1.915 1.998 1.915 1.940 44,892 +0.00(+0.00%)
Dec 07, 2018 1.907 1.940 1.887 1.940 9,000 +0.10(+5.15%)
Dec 06, 2018 1.820 1.870 1.820 1.845 17,133 -0.04(-2.01%)
Dec 04, 2018 1.889 1.918 1.847 1.883 52,000 -0.02(-0.91%)
Dec 03, 2018 1.920 1.920 1.900 1.900 1,550 +0.00(+0.00%)
Nov 30, 2018 1.902 1.906 1.890 1.900 20,400 -0.01(-0.52%)
Nov 29, 2018 1.932 1.932 1.910 1.910 10,100 -0.03(-1.77%)
Nov 28, 2018 1.930 1.944 1.880 1.944 39,784 +0.09(+5.11%)
Nov 27, 2018 1.868 1.879 1.850 1.850 918 -0.07(-3.50%)
Nov 26, 2018 1.950 1.984 1.917 1.917 11,369 +0.02(+0.90%)
Nov 23, 2018 1.910 1.910 1.900 1.900 700 -0.01(-0.52%)
Nov 21, 2018 1.910 1.910 1.910 0 +0.00(+0.00%)
Nov 20, 2018 1.872 1.948 1.870 1.910 35,000 -0.04(-1.82%)
Nov 19, 2018 1.810 1.960 1.810 1.946 727 -0.00(-0.23%)
Nov 16, 2018 1.948 1.980 1.946 1.950 34,500 +0.04(+2.07%)
Nov 15, 2018 1.800 1.918 1.800 1.910 21,400 +0.16(+9.13%)
Nov 14, 2018 1.679 1.790 1.679 1.751 14,950 +0.04(+2.38%)
Nov 13, 2018 1.884 1.890 1.694 1.710 65,567 -0.18(-9.53%)
Nov 12, 2018 1.960 1.970 1.890 1.890 42,597 -0.08(-4.06%)
Nov 09, 2018 2.012 2.030 1.913 1.970 57,300 -0.09(-4.37%)
Nov 08, 2018 2.017 2.080 2.017 2.060 19,515 +0.01(+0.47%)
Nov 07, 2018 2.093 2.093 2.048 2.050 8,642 -0.03(-1.57%)
Nov 06, 2018 2.120 2.150 2.083 2.083 25,700 -0.02(-1.03%)
Nov 05, 2018 2.110 2.120 2.070 2.105 18,142 -0.04(-1.73%)
Nov 02, 2018 2.150 2.150 2.120 2.142 1,900 +0.06(+2.83%)
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.