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, 2023 3.000 3.180 2.980 3.180 345,177 +0.21(+7.07%)
Mar 30, 2023 2.920 2.970 2.900 2.970 177,571 +0.06(+2.06%)
Mar 29, 2023 3.000 3.000 2.800 2.910 374,545 +0.08(+2.74%)
Mar 28, 2023 2.910 2.945 2.820 2.833 342,554 -0.06(-2.08%)
Mar 27, 2023 2.920 3.000 2.750 2.893 570,656 +0.05(+1.75%)
Mar 24, 2023 2.850 2.890 2.760 2.843 373,496 +0.02(+0.82%)
Mar 23, 2023 2.790 2.840 2.693 2.820 868,594 +0.16(+6.11%)
Mar 22, 2023 2.460 2.730 2.450 2.658 939,717 +0.25(+10.43%)
Mar 21, 2023 2.470 2.470 2.365 2.406 257,187 -0.00(-0.17%)
Mar 20, 2023 2.420 2.460 2.390 2.410 152,544 -0.02(-0.80%)
Mar 17, 2023 2.330 2.510 2.330 2.430 248,188 +0.11(+4.74%)
Mar 16, 2023 2.260 2.394 2.260 2.320 97,391 -0.05(-2.11%)
Mar 15, 2023 2.350 2.380 2.274 2.370 35,921 +0.03(+1.28%)
Mar 14, 2023 2.280 2.480 2.270 2.340 165,142 +0.01(+0.65%)
Mar 13, 2023 2.230 2.340 2.184 2.325 180,751 +0.17(+7.89%)
Mar 10, 2023 2.130 2.211 2.115 2.155 155,310 +0.01(+0.70%)
Mar 09, 2023 2.100 2.215 2.100 2.140 69,313 +0.00(+0.00%)
Mar 08, 2023 2.160 2.170 2.110 2.140 79,171 -0.01(-0.52%)
Mar 07, 2023 2.270 2.270 2.145 2.151 111,297 -0.13(-5.65%)
Mar 06, 2023 2.400 2.400 2.270 2.280 175,404 -0.09(-3.59%)
Mar 03, 2023 2.326 2.380 2.320 2.365 108,571 +0.05(+1.94%)
Mar 02, 2023 2.350 2.360 2.300 2.320 180,411 -0.02(-0.85%)
Mar 01, 2023 2.250 2.340 2.250 2.340 44,293 +0.07(+3.08%)
Feb 28, 2023 2.255 2.300 2.240 2.270 177,672 -0.02(-1.09%)
Feb 27, 2023 2.100 2.320 2.100 2.295 149,077 +0.11(+5.28%)
Feb 24, 2023 2.111 2.270 2.111 2.180 64,868 -0.01(-0.46%)
Feb 23, 2023 2.100 2.190 2.100 2.190 48,503 +0.11(+5.29%)
Feb 22, 2023 2.100 2.100 2.060 2.080 115,929 -0.06(-2.80%)
Feb 21, 2023 2.150 2.150 2.100 2.140 70,048 +0.00(+0.00%)
Feb 17, 2023 2.120 2.150 2.070 2.140 161,765 -0.01(-0.30%)
Feb 16, 2023 2.130 2.170 2.095 2.147 185,031 -0.01(-0.63%)
Feb 15, 2023 2.165 2.198 2.140 2.160 127,702 -0.06(-2.70%)
Feb 14, 2023 2.205 2.250 2.180 2.220 149,745 -0.00(-0.18%)
Feb 13, 2023 2.230 2.260 2.210 2.224 82,329 -0.04(-1.59%)
Feb 10, 2023 2.200 2.260 2.200 2.260 83,749 +0.06(+2.73%)
Feb 09, 2023 2.300 2.300 2.162 2.200 67,086 -0.05(-2.22%)
Feb 08, 2023 2.292 2.292 2.240 2.250 68,036 -0.05(-2.17%)
Feb 07, 2023 2.240 2.300 2.200 2.300 62,783 +0.07(+3.14%)
Feb 06, 2023 2.290 2.400 2.210 2.230 389,871 -0.27(-10.80%)
Feb 03, 2023 2.500 2.550 2.460 2.500 335,857 -0.11(-4.21%)
Feb 02, 2023 2.746 2.760 2.588 2.610 173,072 -0.16(-5.78%)
Feb 01, 2023 2.780 2.820 2.650 2.770 188,431 -0.04(-1.42%)
Jan 31, 2023 2.700 2.810 2.645 2.810 269,188 +0.16(+6.16%)
Jan 30, 2023 2.659 2.696 2.640 2.647 136,491 -0.05(-1.96%)
Jan 27, 2023 2.640 2.710 2.640 2.700 83,778 +0.05(+1.89%)
Jan 26, 2023 2.650 2.710 2.610 2.650 87,163 -0.01(-0.19%)
Jan 25, 2023 2.750 2.750 2.620 2.655 120,622 -0.01(-0.38%)
Jan 24, 2023 2.500 2.750 2.500 2.665 119,195 +0.06(+2.33%)
Jan 23, 2023 2.582 2.605 2.510 2.605 80,144 +0.02(+0.95%)
Jan 20, 2023 2.486 2.580 2.480 2.580 90,415 +0.05(+1.98%)
Jan 19, 2023 2.520 2.551 2.510 2.530 92,802 +0.01(+0.40%)
Jan 18, 2023 2.440 2.590 2.430 2.520 165,522 +0.01(+0.24%)
Jan 17, 2023 2.700 2.700 2.510 2.514 231,938 -0.14(-5.13%)
Jan 13, 2023 2.710 2.710 2.600 2.650 110,336 +0.04(+1.53%)
Jan 12, 2023 2.569 2.615 2.470 2.610 236,292 +0.08(+3.16%)
Jan 11, 2023 2.747 2.760 2.496 2.530 234,859 -0.21(-7.64%)
Jan 10, 2023 2.750 2.780 2.710 2.739 97,463 -0.01(-0.39%)
Jan 09, 2023 2.920 2.990 2.730 2.750 135,165 -0.13(-4.51%)
Jan 06, 2023 2.780 2.925 2.650 2.880 121,240 +0.10(+3.60%)
Jan 05, 2023 2.700 2.799 2.683 2.780 133,409 -0.00(-0.08%)
Jan 04, 2023 2.640 2.810 2.640 2.782 114,308 +0.22(+8.40%)
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.