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

Osisko Mining (OP: OBNNF )

2.280 +0.030 (+1.33%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 28, 2024 1.950 2.070 1.950 2.050 364,142 +0.05(+2.76%)
Mar 27, 2024 1.968 2.000 1.960 1.995 156,711 +0.07(+3.37%)
Mar 26, 2024 1.970 2.030 1.930 1.930 233,881 -0.05(-2.28%)
Mar 25, 2024 2.042 2.042 1.975 1.975 218,361 -0.01(-0.75%)
Mar 22, 2024 2.100 2.102 1.990 1.990 226,114 -0.11(-5.24%)
Mar 21, 2024 2.182 2.182 2.080 2.100 168,570 -0.03(-1.64%)
Mar 20, 2024 2.050 2.150 2.040 2.135 291,881 +0.08(+3.72%)
Mar 19, 2024 2.170 2.170 2.029 2.058 88,333 -0.01(-0.68%)
Mar 18, 2024 2.120 2.120 2.070 2.072 68,041 -0.04(-2.01%)
Mar 15, 2024 2.090 2.160 2.060 2.115 460,535 +0.04(+1.68%)
Mar 14, 2024 2.085 2.110 2.060 2.080 119,749 -0.04(-1.89%)
Mar 13, 2024 2.046 2.140 2.020 2.120 290,835 +0.10(+4.95%)
Mar 12, 2024 2.070 2.080 2.000 2.020 192,720 -0.11(-5.15%)
Mar 11, 2024 2.060 2.160 2.050 2.130 331,825 +0.08(+3.84%)
Mar 08, 2024 2.010 2.100 2.010 2.051 143,646 -0.03(-1.64%)
Mar 07, 2024 2.075 2.110 2.070 2.085 237,235 +0.02(+0.72%)
Mar 06, 2024 2.070 2.100 2.042 2.070 117,981 +0.03(+1.53%)
Mar 05, 2024 1.840 2.060 1.830 2.039 339,907 +0.09(+4.56%)
Mar 04, 2024 1.950 1.990 1.940 1.950 268,064 +0.01(+0.52%)
Mar 01, 2024 1.810 1.950 1.800 1.940 162,303 +0.13(+7.09%)
Feb 29, 2024 1.840 1.855 1.800 1.812 197,700 -0.01(-0.46%)
Feb 28, 2024 1.800 1.830 1.796 1.820 292,936 +0.00(+0.00%)
Feb 27, 2024 1.820 1.830 1.801 1.820 95,810 -0.01(-0.55%)
Feb 26, 2024 1.830 1.840 1.800 1.830 184,114 +0.00(+0.00%)
Feb 23, 2024 1.845 1.850 1.800 1.830 255,047 +0.03(+1.67%)
Feb 22, 2024 1.935 1.950 1.795 1.800 139,926 -0.06(-3.33%)
Feb 21, 2024 1.850 1.890 1.830 1.862 95,913 -0.01(-0.43%)
Feb 20, 2024 1.860 1.900 1.840 1.870 86,690 +0.01(+0.27%)
Feb 16, 2024 1.820 1.900 1.820 1.865 91,311 -0.01(-0.27%)
Feb 15, 2024 1.820 1.870 1.810 1.870 102,671 +0.06(+3.52%)
Feb 14, 2024 1.830 1.830 1.790 1.806 175,900 -0.02(-1.04%)
Feb 13, 2024 1.910 1.920 1.784 1.825 429,498 -0.08(-4.42%)
Feb 12, 2024 1.815 1.926 1.810 1.910 168,937 +0.06(+3.24%)
Feb 09, 2024 1.890 1.890 1.850 1.850 179,299 -0.04(-2.37%)
Feb 08, 2024 1.900 1.930 1.880 1.895 142,892 -0.02(-1.06%)
Feb 07, 2024 1.890 1.995 1.890 1.915 120,796 -0.02(-1.27%)
Feb 06, 2024 1.870 1.950 1.870 1.940 173,090 +0.04(+2.11%)
Feb 05, 2024 1.860 1.930 1.810 1.900 788,642 +0.02(+1.06%)
Feb 02, 2024 1.810 1.885 1.790 1.880 195,809 -0.02(-1.05%)
Feb 01, 2024 1.810 1.900 1.800 1.900 260,661 +0.10(+5.56%)
Jan 31, 2024 1.880 1.914 1.790 1.800 427,579 -0.07(-3.74%)
Jan 30, 2024 1.870 1.890 1.850 1.870 290,130 +0.00(+0.21%)
Jan 29, 2024 1.850 1.890 1.840 1.866 365,759 +0.01(+0.32%)
Jan 26, 2024 1.850 1.870 1.850 1.860 83,222 +0.00(+0.00%)
Jan 25, 2024 1.880 1.890 1.850 1.860 359,833 -0.02(-0.88%)
Jan 24, 2024 1.940 1.940 1.860 1.877 292,134 -0.03(-1.75%)
Jan 23, 2024 1.870 1.920 1.860 1.910 165,718 +0.04(+2.14%)
Jan 22, 2024 1.910 1.920 1.870 1.870 101,806 -0.05(-2.60%)
Jan 19, 2024 1.860 1.940 1.860 1.920 229,562 +0.04(+1.99%)
Jan 18, 2024 1.870 1.918 1.870 1.883 95,737 -0.02(-0.92%)
Jan 17, 2024 1.910 1.910 1.860 1.900 128,162 -0.01(-0.55%)
Jan 16, 2024 2.000 2.010 1.910 1.911 208,848 -0.09(-4.27%)
Jan 12, 2024 1.980 2.000 1.950 1.996 232,047 +0.10(+5.04%)
Jan 11, 2024 1.890 1.900 1.870 1.900 67,357 +0.02(+1.06%)
Jan 10, 2024 1.900 1.924 1.854 1.880 238,327 -0.03(-1.57%)
Jan 09, 2024 1.960 1.970 1.910 1.910 111,845 -0.05(-2.30%)
Jan 08, 2024 1.960 1.990 1.940 1.955 177,226 -0.02(-1.26%)
Jan 05, 2024 1.950 2.010 1.940 1.980 113,963 +0.02(+1.18%)
Jan 04, 2024 1.990 1.990 1.940 1.957 109,217 -0.01(-0.66%)
Jan 03, 2024 2.070 2.070 1.960 1.970 318,252 -0.09(-4.57%)
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.