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

Osisko Mining (OP: OBNNF )

2.260 UNCHANGED
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 (%)
Oct 31, 2017 3.066 3.070 3.029 3.050 2,430 -0.03(-0.97%)
Oct 30, 2017 3.063 3.124 3.063 3.080 28,991 +0.08(+2.66%)
Oct 27, 2017 2.931 3.008 2.900 3.000 21,051 +0.05(+1.57%)
Oct 26, 2017 2.990 3.027 2.930 2.954 39,116 -0.11(-3.56%)
Oct 25, 2017 3.130 3.130 3.063 3.063 13,599 -0.07(-2.13%)
Oct 24, 2017 3.150 3.180 3.080 3.130 8,848 -0.02(-0.73%)
Oct 23, 2017 3.145 3.153 3.112 3.153 5,457 -0.03(-0.86%)
Oct 20, 2017 3.246 3.270 3.180 3.180 11,878 -0.10(-2.99%)
Oct 19, 2017 3.282 3.296 3.264 3.279 1,148 -0.05(-1.54%)
Oct 18, 2017 3.347 3.370 3.250 3.330 31,756 -0.06(-1.76%)
Oct 17, 2017 3.424 3.450 3.338 3.390 8,837 -0.11(-3.27%)
Oct 16, 2017 3.586 3.586 3.504 3.504 2,274 -0.08(-2.22%)
Oct 13, 2017 3.724 3.724 3.560 3.584 5,662 -0.05(-1.30%)
Oct 12, 2017 3.459 3.631 3.459 3.631 4,063 +0.22(+6.32%)
Oct 11, 2017 3.392 3.420 3.275 3.415 12,598 -0.01(-0.32%)
Oct 10, 2017 3.600 3.600 3.384 3.426 6,942 +0.03(+0.77%)
Oct 09, 2017 3.600 3.610 3.350 3.400 8,424 -0.15(-4.23%)
Oct 06, 2017 3.400 3.790 3.389 3.550 12,310 +0.05(+1.43%)
Oct 05, 2017 3.570 3.650 3.497 3.500 8,699 -0.08(-2.23%)
Oct 04, 2017 3.580 3.586 3.565 3.580 9,917 -0.02(-0.55%)
Oct 03, 2017 3.553 4.120 3.552 3.600 5,536 +0.08(+2.27%)
Oct 02, 2017 3.413 3.536 3.413 3.520 1,800 +0.02(+0.57%)
Sep 29, 2017 3.500 3.550 3.500 3.500 23,711 +0.05(+1.31%)
Sep 28, 2017 3.485 3.490 3.450 3.455 5,103 -0.05(-1.29%)
Sep 27, 2017 3.600 3.600 3.477 3.500 28,805 -0.07(-2.05%)
Sep 26, 2017 3.657 3.679 3.573 3.573 4,238 -0.10(-2.63%)
Sep 25, 2017 3.664 3.910 3.647 3.670 13,601 -0.03(-0.73%)
Sep 22, 2017 3.700 3.700 3.650 3.697 6,545 +0.01(+0.19%)
Sep 21, 2017 3.680 3.702 3.654 3.690 6,049 -0.03(-0.81%)
Sep 20, 2017 3.700 3.880 3.700 3.720 42,656 +0.08(+2.09%)
Sep 19, 2017 3.637 3.644 3.590 3.644 8,043 -0.02(-0.42%)
Sep 18, 2017 3.620 3.659 3.620 3.659 16,397 -0.06(-1.64%)
Sep 15, 2017 3.838 3.838 3.720 3.720 8,045 -0.11(-2.87%)
Sep 14, 2017 3.699 3.830 3.699 3.830 7,225 +0.17(+4.74%)
Sep 13, 2017 3.730 3.744 3.657 3.657 16,253 -0.17(-4.42%)
Sep 12, 2017 3.766 3.826 3.750 3.826 5,550 +0.03(+0.68%)
Sep 11, 2017 3.820 3.820 3.768 3.800 9,000 -0.02(-0.52%)
Sep 08, 2017 4.000 4.000 3.820 3.820 4,407 -0.13(-3.29%)
Sep 07, 2017 4.021 4.049 3.950 3.950 3,544 -0.01(-0.35%)
Sep 06, 2017 4.020 4.064 3.950 3.964 8,265 -0.07(-1.72%)
Sep 05, 2017 3.880 4.083 3.850 4.033 15,403 +0.18(+4.76%)
Sep 01, 2017 3.850 3.883 3.850 3.850 14,000 +0.15(+4.05%)
Aug 31, 2017 3.737 3.795 3.700 3.700 13,451 +0.02(+0.54%)
Aug 30, 2017 3.698 3.712 3.680 3.680 26,725 -0.01(-0.38%)
Aug 29, 2017 3.725 3.738 3.587 3.694 9,013 -0.03(-0.92%)
Aug 28, 2017 3.681 3.790 3.681 3.728 22,697 +0.10(+2.71%)
Aug 25, 2017 3.744 3.744 3.630 3.630 3,000 -0.12(-3.20%)
Aug 24, 2017 3.616 3.755 3.616 3.750 22,390 +0.13(+3.67%)
Aug 23, 2017 3.684 3.684 3.617 3.617 13,075 -0.09(-2.39%)
Aug 22, 2017 3.150 3.709 3.640 3.706 3,295 +0.02(+0.67%)
Aug 18, 2017 3.681 3.681 3.681 0 -0.01(-0.37%)
Aug 17, 2017 3.687 3.707 3.680 3.695 8,120 -0.11(-2.85%)
Aug 16, 2017 3.700 3.807 3.700 3.804 11,386 +0.11(+3.06%)
Aug 15, 2017 3.710 3.710 3.650 3.691 15,836 -0.07(-1.92%)
Aug 14, 2017 3.783 3.990 3.763 3.763 10,278 -0.03(-0.70%)
Aug 11, 2017 3.755 3.850 3.747 3.789 4,652 +0.04(+1.05%)
Aug 10, 2017 3.786 3.786 3.750 3.750 2,134 -0.00(-0.05%)
Aug 09, 2017 3.705 3.776 3.702 3.752 9,151 +0.05(+1.41%)
Aug 08, 2017 3.590 3.700 3.550 3.700 44,034 +0.12(+3.35%)
Aug 07, 2017 3.580 3.580 3.580 3.580 2,116 +0.00(+0.00%)
Aug 04, 2017 3.581 3.591 3.567 3.580 9,650 -0.07(-1.82%)
Aug 03, 2017 3.654 3.654 3.647 3.647 4,681 +0.01(+0.37%)
Aug 02, 2017 3.561 3.633 3.561 3.633 29,199 +0.06(+1.76%)
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.