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

Osisko Mining (OP: OBNNF )

2.170 -0.090 (-3.98%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2020 1.572 1.740 1.560 1.580 145,806 -0.00(-0.06%)
Mar 30, 2020 1.610 1.772 1.500 1.581 265,653 -0.17(-9.66%)
Mar 27, 2020 1.850 1.850 1.650 1.750 205,800 -0.09(-4.95%)
Mar 26, 2020 1.823 1.977 1.760 1.841 337,426 +0.06(+3.43%)
Mar 25, 2020 1.680 1.900 1.580 1.780 384,907 +0.20(+12.30%)
Mar 24, 2020 1.550 1.715 1.410 1.585 614,106 +0.22(+15.81%)
Mar 23, 2020 1.390 1.460 1.300 1.369 317,105 +0.06(+4.40%)
Mar 20, 2020 1.486 1.524 1.295 1.311 361,400 -0.10(-7.03%)
Mar 19, 2020 1.400 1.530 1.170 1.410 482,029 +0.20(+16.53%)
Mar 18, 2020 1.620 1.740 1.210 1.210 680,053 -0.41(-25.31%)
Mar 17, 2020 1.410 1.700 1.339 1.620 436,063 +0.18(+12.51%)
Mar 16, 2020 1.560 1.572 1.260 1.440 433,995 -0.13(-8.08%)
Mar 13, 2020 1.700 1.890 1.567 1.567 505,400 -0.21(-11.70%)
Mar 12, 2020 1.650 2.076 1.633 1.774 408,618 -0.26(-12.61%)
Mar 11, 2020 2.210 2.218 1.998 2.030 349,118 -0.18(-8.14%)
Mar 10, 2020 2.230 2.300 2.060 2.210 322,112 -0.01(-0.50%)
Mar 09, 2020 2.160 2.380 2.030 2.221 242,171 -0.27(-10.92%)
Mar 06, 2020 2.623 2.623 2.420 2.494 100,900 -0.04(-1.44%)
Mar 05, 2020 2.460 2.540 2.410 2.530 139,625 +0.11(+4.55%)
Mar 04, 2020 2.549 2.564 2.398 2.420 82,679 -0.09(-3.44%)
Mar 03, 2020 2.334 2.570 2.210 2.506 291,328 +0.27(+11.88%)
Mar 02, 2020 2.260 2.282 2.150 2.240 569,302 +0.13(+6.17%)
Feb 28, 2020 2.220 2.350 2.060 2.110 549,300 -0.40(-15.94%)
Feb 27, 2020 2.600 2.670 2.450 2.510 194,299 -0.17(-6.18%)
Feb 26, 2020 2.800 2.800 2.650 2.675 258,192 -0.13(-4.79%)
Feb 25, 2020 2.900 2.990 2.810 2.810 157,692 -0.22(-7.26%)
Feb 24, 2020 3.160 3.160 3.000 3.030 189,318 -0.01(-0.36%)
Feb 21, 2020 3.070 3.090 2.981 3.041 224,500 +0.09(+3.08%)
Feb 20, 2020 2.840 3.150 2.840 2.950 489,445 +0.14(+4.94%)
Feb 19, 2020 2.810 2.830 2.747 2.811 94,664 +0.01(+0.39%)
Feb 18, 2020 2.620 2.810 2.620 2.800 111,221 +0.10(+3.70%)
Feb 14, 2020 2.700 2.740 2.700 2.700 66,000 +0.00(+0.18%)
Feb 13, 2020 2.580 2.730 2.580 2.695 54,032 +0.04(+1.32%)
Feb 12, 2020 2.620 2.679 2.510 2.660 216,581 +0.10(+3.91%)
Feb 11, 2020 2.700 2.700 2.550 2.560 170,711 -0.10(-3.76%)
Feb 10, 2020 2.700 2.700 2.627 2.660 91,107 -0.01(-0.29%)
Feb 07, 2020 2.752 2.752 2.640 2.668 94,500 -0.08(-2.99%)
Feb 06, 2020 2.760 2.771 2.700 2.750 266,762 -0.03(-1.08%)
Feb 05, 2020 2.750 2.810 2.750 2.780 73,856 -0.03(-1.07%)
Feb 04, 2020 2.950 2.970 2.780 2.810 239,921 -0.16(-5.39%)
Feb 03, 2020 3.002 3.010 2.960 2.970 45,715 -0.01(-0.37%)
Jan 31, 2020 3.000 3.070 2.970 2.981 88,200 -0.05(-1.57%)
Jan 30, 2020 2.850 3.060 2.839 3.029 139,084 +0.14(+4.98%)
Jan 29, 2020 2.907 2.960 2.810 2.885 164,850 -0.03(-1.18%)
Jan 28, 2020 2.930 2.940 2.900 2.920 64,811 -0.01(-0.34%)
Jan 27, 2020 3.010 3.010 2.910 2.930 118,792 +0.00(+0.00%)
Jan 24, 2020 2.850 2.934 2.829 2.930 76,100 +0.08(+2.72%)
Jan 23, 2020 2.850 2.880 2.830 2.852 63,136 -0.01(-0.21%)
Jan 22, 2020 2.875 2.935 2.847 2.858 124,990 -0.04(-1.44%)
Jan 21, 2020 2.950 2.951 2.900 2.900 130,568 -0.06(-2.03%)
Jan 17, 2020 2.920 3.020 2.911 2.960 59,000 +0.00(+0.00%)
Jan 16, 2020 3.030 3.030 2.940 2.960 129,944 -0.07(-2.31%)
Jan 15, 2020 3.050 3.050 2.970 3.030 169,371 +0.00(+0.15%)
Jan 14, 2020 2.910 3.037 2.910 3.025 220,240 +0.12(+3.97%)
Jan 13, 2020 2.930 2.937 2.905 2.910 85,048 -0.03(-0.88%)
Jan 10, 2020 2.913 3.000 2.900 2.936 242,000 +0.01(+0.20%)
Jan 09, 2020 2.880 2.930 2.830 2.930 80,908 +0.03(+1.00%)
Jan 08, 2020 2.962 2.970 2.860 2.901 96,975 -0.08(-2.65%)
Jan 07, 2020 2.940 2.980 2.820 2.980 179,519 +0.04(+1.52%)
Jan 06, 2020 3.100 3.110 2.900 2.935 219,156 -0.06(-2.15%)
Jan 03, 2020 3.090 3.090 2.960 3.000 173,200 -0.06(-2.07%)
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.