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 (%)
Apr 28, 2017 3.650 3.679 3.607 3.634 32,491 -0.03(-0.71%)
Apr 27, 2017 3.793 3.799 3.653 3.660 16,173 -0.14(-3.68%)
Apr 26, 2017 3.572 3.800 3.572 3.800 17,528 +0.19(+5.18%)
Apr 25, 2017 3.658 3.658 3.491 3.613 39,864 -0.05(-1.27%)
Apr 24, 2017 3.733 3.733 3.645 3.659 25,356 -0.10(-2.68%)
Apr 21, 2017 3.865 3.885 3.760 3.760 19,800 -0.05(-1.36%)
Apr 20, 2017 3.733 3.880 3.733 3.812 48,663 +0.03(+0.85%)
Apr 19, 2017 3.826 3.890 3.724 3.780 32,555 -0.07(-1.78%)
Apr 18, 2017 4.041 4.085 3.800 3.849 46,712 -0.23(-5.54%)
Apr 17, 2017 4.128 4.133 4.068 4.074 11,144 -0.02(-0.48%)
Apr 13, 2017 4.085 4.130 4.014 4.094 30,984 +0.00(+0.07%)
Apr 12, 2017 4.104 4.104 4.013 4.091 37,135 -0.01(-0.30%)
Apr 11, 2017 4.166 4.166 4.098 4.104 16,602 +0.03(+0.82%)
Apr 10, 2017 4.223 4.223 4.016 4.071 40,440 -0.09(-2.23%)
Apr 07, 2017 4.100 4.201 4.088 4.163 25,752 +0.13(+3.31%)
Apr 06, 2017 4.092 4.097 3.989 4.030 6,440 -0.02(-0.49%)
Apr 05, 2017 3.788 4.079 3.788 4.050 41,095 +0.30(+8.14%)
Apr 04, 2017 3.657 3.745 3.610 3.745 23,384 +0.06(+1.55%)
Apr 03, 2017 3.652 3.688 3.623 3.688 4,246 +0.01(+0.35%)
Mar 31, 2017 3.613 3.676 3.595 3.675 54,445 +0.06(+1.58%)
Mar 30, 2017 3.764 3.764 3.597 3.618 19,584 -0.13(-3.44%)
Mar 29, 2017 3.611 3.792 3.582 3.747 27,524 +0.16(+4.40%)
Mar 28, 2017 3.496 3.597 3.487 3.589 17,264 +0.15(+4.23%)
Mar 27, 2017 3.339 3.451 3.317 3.443 19,187 +0.14(+4.31%)
Mar 24, 2017 3.230 3.301 3.230 3.301 6,507 +0.06(+1.93%)
Mar 23, 2017 3.267 3.267 3.214 3.239 10,843 -0.07(-2.12%)
Mar 22, 2017 3.320 3.360 3.309 3.309 9,555 +0.07(+2.16%)
Mar 21, 2017 3.190 3.239 3.171 3.239 18,042 +0.03(+1.09%)
Mar 20, 2017 3.165 3.204 3.131 3.204 12,983 +0.08(+2.53%)
Mar 17, 2017 3.142 3.142 3.120 3.125 15,100 -0.01(-0.42%)
Mar 16, 2017 3.193 3.194 3.138 3.138 28,303 -0.02(-0.62%)
Mar 15, 2017 3.075 3.158 3.075 3.158 12,947 +0.11(+3.58%)
Mar 14, 2017 3.087 3.087 3.040 3.049 15,871 -0.04(-1.40%)
Mar 13, 2017 3.036 3.098 3.017 3.092 61,175 +0.09(+3.16%)
Mar 10, 2017 2.886 2.997 2.886 2.997 11,209 +0.12(+4.07%)
Mar 09, 2017 2.840 2.903 2.840 2.880 26,030 +0.00(+0.06%)
Mar 08, 2017 2.827 2.878 2.827 2.878 14,500 +0.05(+1.78%)
Mar 07, 2017 2.891 2.948 2.828 2.828 7,545 -0.06(-2.16%)
Mar 06, 2017 2.931 2.972 2.865 2.890 4,981 -0.02(-0.58%)
Mar 03, 2017 2.770 2.935 2.770 2.907 73,365 +0.08(+2.96%)
Mar 02, 2017 2.851 2.851 2.761 2.823 12,604 +0.08(+2.98%)
Mar 01, 2017 2.640 2.742 2.566 2.742 28,900 +0.00(+0.06%)
Feb 28, 2017 2.810 2.825 2.740 2.740 11,066 -0.05(-1.85%)
Feb 27, 2017 2.883 2.890 2.790 2.792 37,334 -0.07(-2.54%)
Feb 24, 2017 2.970 2.979 2.865 2.865 24,984 -0.10(-3.25%)
Feb 23, 2017 2.925 3.000 2.925 2.961 40,681 +0.10(+3.61%)
Feb 22, 2017 2.893 2.895 2.846 2.858 41,619 -0.09(-3.11%)
Feb 21, 2017 2.940 2.958 2.922 2.949 5,770 -0.00(-0.07%)
Feb 17, 2017 2.951 2.951 2.951 0 -0.12(-3.97%)
Feb 16, 2017 3.114 3.140 3.066 3.073 11,128 -0.01(-0.41%)
Feb 15, 2017 2.980 3.086 2.980 3.086 15,216 +0.06(+2.02%)
Feb 14, 2017 3.004 3.039 2.983 3.025 20,900 +0.05(+1.66%)
Feb 13, 2017 2.980 2.990 2.934 2.975 17,799 +0.05(+1.80%)
Feb 10, 2017 2.920 2.985 2.900 2.923 15,464 +0.03(+1.03%)
Feb 09, 2017 2.893 2.960 2.830 2.893 17,733 -0.02(-0.76%)
Feb 08, 2017 2.947 2.966 2.862 2.916 37,832 -0.04(-1.32%)
Feb 07, 2017 2.930 2.965 2.859 2.954 71,146 +0.07(+2.58%)
Feb 06, 2017 2.642 2.909 2.615 2.880 109,794 +0.13(+4.88%)
Feb 03, 2017 2.620 2.758 2.607 2.746 17,774 +0.02(+0.71%)
Feb 02, 2017 2.687 2.727 2.687 2.727 13,625 +0.08(+3.11%)
Feb 01, 2017 2.590 2.644 2.574 2.644 3,500 +0.03(+1.32%)
Jan 31, 2017 2.642 2.664 2.597 2.610 13,890 +0.01(+0.31%)
Jan 30, 2017 2.630 2.660 2.550 2.602 16,505 -0.00(-0.00%)
Jan 27, 2017 2.474 2.603 2.474 2.602 17,421 +0.12(+4.67%)
Jan 26, 2017 2.569 2.585 2.480 2.486 24,210 -0.13(-4.83%)
Jan 25, 2017 2.604 2.612 2.581 2.612 14,687 -0.07(-2.49%)
Jan 24, 2017 2.794 2.868 2.570 2.679 21,211 -0.12(-4.33%)
Jan 23, 2017 2.450 2.816 2.450 2.800 44,621 +0.39(+16.18%)
Jan 20, 2017 2.364 2.416 2.364 2.410 11,672 +0.07(+3.04%)
Jan 19, 2017 2.294 2.339 2.270 2.339 8,660 -0.01(-0.47%)
Jan 18, 2017 2.403 2.403 2.330 2.350 29,650 +0.02(+0.82%)
Jan 17, 2017 2.488 2.488 2.331 2.331 50,788 +0.11(+5.00%)
Jan 13, 2017 2.220 2.220 2.220 0 +0.15(+7.13%)
Jan 12, 2017 2.088 2.095 2.050 2.072 61,719 +0.08(+3.83%)
Jan 11, 2017 1.979 2.000 1.940 1.996 25,802 -0.01(-0.54%)
Jan 10, 2017 2.080 2.080 1.985 2.007 11,363 -0.01(-0.43%)
Jan 09, 2017 2.070 2.070 1.997 2.015 16,119 +0.02(+0.91%)
Jan 06, 2017 2.090 2.090 1.970 1.997 1,765 -0.06(-2.90%)
Jan 05, 2017 2.005 2.100 2.005 2.057 54,211 +0.09(+4.44%)
Jan 04, 2017 1.967 1.970 1.921 1.970 30,515 +0.06(+2.88%)
Jan 03, 2017 1.863 1.914 1.834 1.914 10,150 +0.09(+5.15%)
Dec 30, 2016 1.821 1.821 1.821 0 -0.03(-1.85%)
Dec 29, 2016 1.795 1.895 1.795 1.855 11,000 +0.08(+4.39%)
Dec 28, 2016 1.620 1.777 1.620 1.777 22,522 +0.18(+11.06%)
Dec 27, 2016 1.600 1.600 1.600 1.600 5,000 -0.01(-0.93%)
Dec 23, 2016 1.615 1.615 1.615 0 -0.00(-0.25%)
Dec 22, 2016 1.632 1.632 1.619 1.619 5,801 -0.04(-2.47%)
Dec 21, 2016 1.600 1.687 1.600 1.660 25,331 +0.06(+3.58%)
Dec 20, 2016 1.581 1.603 1.555 1.603 7,868 +0.03(+1.65%)
Dec 19, 2016 1.589 1.589 1.577 1.577 2,000 -0.02(-1.52%)
Dec 16, 2016 1.631 1.646 1.601 1.601 26,000 -0.00(-0.23%)
Dec 15, 2016 1.690 1.696 1.550 1.605 53,215 -0.18(-9.85%)
Dec 14, 2016 1.874 1.900 1.780 1.780 20,500 -0.09(-4.69%)
Dec 13, 2016 1.841 1.873 1.831 1.867 16,986 +0.06(+3.31%)
Dec 12, 2016 1.827 1.827 1.800 1.808 14,150 -0.04(-2.18%)
Dec 09, 2016 1.945 1.998 1.838 1.848 28,034 -0.13(-6.62%)
Dec 08, 2016 1.850 1.979 1.850 1.979 18,800 +0.18(+9.95%)
Dec 07, 2016 1.822 1.830 1.800 1.800 20,300 -0.01(-0.55%)
Dec 06, 2016 1.840 1.840 1.802 1.810 23,329 -0.01(-0.55%)
Dec 05, 2016 1.721 1.820 1.680 1.820 7,623 +0.15(+8.73%)
Dec 02, 2016 1.720 1.720 1.658 1.674 10,325 -0.03(-1.66%)
Dec 01, 2016 1.689 1.714 1.672 1.702 9,433 -0.04(-2.52%)
Nov 29, 2016 1.746 1.746 1.746 0 +0.02(+1.10%)
Nov 28, 2016 1.727 1.727 1.727 1.727 500 -0.00(-0.19%)
Nov 23, 2016 1.730 1.730 1.730 0 -0.02(-1.13%)
Nov 22, 2016 1.832 1.832 1.750 1.750 9,390 -0.01(-0.66%)
Nov 21, 2016 1.741 1.762 1.718 1.762 6,000 +0.03(+1.95%)
Nov 18, 2016 1.675 1.716 1.660 1.728 29,208 -0.02(-1.00%)
Nov 17, 2016 1.710 1.780 1.710 1.746 6,635 +0.03(+1.96%)
Nov 16, 2016 1.728 1.728 1.695 1.712 4,116 -0.03(-1.57%)
Nov 15, 2016 1.695 1.739 1.664 1.739 14,363 +0.09(+5.50%)
Nov 14, 2016 1.694 1.694 1.630 1.649 31,519 -0.04(-2.44%)
Nov 11, 2016 1.770 1.771 1.687 1.690 15,192 -0.11(-5.99%)
Nov 10, 2016 1.970 1.970 1.792 1.798 58,527 -0.18(-9.00%)
Nov 09, 2016 2.049 2.049 1.946 1.976 19,250 -0.00(-0.23%)
Nov 08, 2016 2.031 2.049 1.980 1.980 5,646 -0.01(-0.29%)
Nov 07, 2016 2.025 2.025 1.970 1.986 2,894 -0.11(-5.29%)
Nov 04, 2016 2.152 2.152 2.097 2.097 1,250 -0.07(-3.40%)
Nov 03, 2016 2.137 2.171 2.137 2.171 72,065 +0.01(+0.57%)
Nov 02, 2016 2.178 2.246 2.140 2.158 61,275 -0.00(-0.04%)
Nov 01, 2016 2.163 2.178 2.159 2.159 22,985 +0.07(+3.31%)
Oct 31, 2016 2.125 2.125 2.090 2.090 5,015 -0.04(-1.90%)
Oct 28, 2016 2.190 2.200 2.130 2.130 32,254 -0.10(-4.35%)
Oct 27, 2016 2.227 2.227 2.227 2.227 116,900 -0.08(-3.58%)
Oct 26, 2016 2.286 2.343 2.286 2.310 23,775 -0.00(-0.21%)
Oct 25, 2016 2.254 2.315 2.254 2.315 18,247 +0.15(+7.02%)
Oct 24, 2016 2.280 2.280 2.160 2.163 3,036 -0.11(-4.97%)
Oct 21, 2016 2.306 2.314 2.263 2.276 23,599 -0.03(-1.22%)
Oct 20, 2016 2.232 2.304 2.232 2.304 14,750 +0.20(+9.72%)
Oct 19, 2016 2.178 2.210 2.100 2.100 8,285 -0.03(-1.61%)
Oct 18, 2016 2.085 2.135 2.084 2.134 15,500 +0.07(+3.61%)
Oct 17, 2016 2.099 2.110 2.060 2.060 12,770 -0.04(-1.81%)
Oct 14, 2016 2.102 2.130 2.078 2.098 21,657 -0.06(-2.95%)
Oct 13, 2016 2.138 2.162 2.108 2.162 25,750 +0.02(+1.07%)
Oct 12, 2016 2.125 2.166 2.089 2.139 27,938 +0.03(+1.65%)
Oct 11, 2016 2.172 2.187 2.062 2.104 22,994 -0.01(-0.39%)
Oct 07, 2016 2.112 2.112 2.112 0 +0.12(+6.27%)
Oct 06, 2016 1.995 2.024 1.945 1.988 54,330 -0.07(-3.46%)
Oct 05, 2016 2.165 2.165 2.025 2.059 46,854 -0.06(-3.01%)
Oct 04, 2016 2.252 2.252 2.090 2.123 39,305 -0.19(-8.34%)
Oct 03, 2016 2.300 2.330 2.300 2.316 3,802 -0.03(-1.35%)
Sep 30, 2016 2.320 2.348 2.320 2.348 16,156 +0.06(+2.52%)
Sep 29, 2016 2.387 2.390 2.257 2.290 23,294 -0.06(-2.58%)
Sep 28, 2016 2.367 2.367 2.351 2.351 2,188 -0.02(-0.94%)
Sep 27, 2016 2.392 2.392 2.324 2.373 21,672 +0.01(+0.55%)
Sep 26, 2016 2.427 2.427 2.360 2.360 10,208 -0.04(-1.67%)
Sep 23, 2016 2.538 2.538 2.358 2.400 11,914 -0.15(-5.77%)
Sep 22, 2016 2.503 2.600 2.503 2.547 28,107 +0.16(+6.58%)
Sep 21, 2016 2.284 2.391 2.261 2.390 21,963 +0.23(+10.65%)
Sep 20, 2016 2.210 2.210 2.160 2.160 3,150 -0.05(-2.09%)
Sep 19, 2016 2.300 2.327 2.206 2.206 20,463 +0.05(+2.22%)
Sep 16, 2016 2.262 2.262 2.158 2.158 129,775 -0.04(-1.91%)
Sep 15, 2016 2.265 2.284 2.200 2.200 5,229 -0.09(-3.93%)
Sep 14, 2016 2.290 2.290 2.290 2.290 113 +0.00(+0.09%)
Sep 13, 2016 2.313 2.313 2.196 2.288 18,865 -0.10(-4.02%)
Sep 12, 2016 2.286 2.384 2.280 2.384 31,440 +0.10(+4.56%)
Sep 09, 2016 2.192 2.381 2.149 2.280 84,952 -0.03(-1.44%)
Sep 08, 2016 2.213 2.313 2.132 2.313 83,866 +0.13(+5.97%)
Sep 07, 2016 2.107 2.230 2.057 2.183 37,758 +0.17(+8.61%)
Sep 06, 2016 1.902 2.020 1.890 2.010 122,027 +0.14(+7.77%)
Sep 02, 2016 1.865 1.865 1.865 0 +0.18(+10.68%)
Sep 01, 2016 1.618 1.692 1.593 1.685 11,159 +0.07(+4.40%)
Aug 31, 2016 1.619 1.619 1.595 1.614 28,818 -0.00(-0.28%)
Aug 30, 2016 1.709 1.713 1.600 1.619 19,985 -0.11(-6.53%)
Aug 29, 2016 1.720 1.740 1.720 1.732 2,350 +0.03(+1.64%)
Aug 26, 2016 1.760 1.760 1.700 1.704 89,606 +0.01(+0.69%)
Aug 25, 2016 1.672 1.766 1.665 1.692 21,293 +0.05(+2.86%)
Aug 24, 2016 1.783 1.783 1.639 1.645 10,380 -0.15(-8.36%)
Aug 23, 2016 1.716 1.822 1.716 1.795 22,202 +0.11(+6.85%)
Aug 22, 2016 1.670 1.708 1.620 1.680 27,217 -0.03(-1.93%)
Aug 19, 2016 1.744 1.744 1.713 1.713 21,687 -0.01(-0.31%)
Aug 18, 2016 1.736 1.754 1.718 1.718 33,498 -0.01(-0.50%)
Aug 17, 2016 1.725 1.727 1.698 1.727 18,700 +0.04(+2.49%)
Aug 16, 2016 1.583 1.709 1.583 1.685 15,272 +0.07(+4.66%)
Aug 15, 2016 1.696 1.722 1.610 1.610 89,603 -0.11(-6.23%)
Aug 12, 2016 1.774 1.774 1.717 1.717 2,935 -0.04(-2.45%)
Aug 11, 2016 1.793 1.811 1.755 1.760 39,500 +0.00(+0.14%)
Aug 10, 2016 1.839 1.839 1.740 1.758 24,235 -0.01(-0.83%)
Aug 09, 2016 1.765 1.794 1.752 1.772 7,800 +0.05(+2.81%)
Aug 08, 2016 1.719 1.729 1.699 1.724 22,854 +0.02(+1.47%)
Aug 05, 2016 1.795 1.795 1.699 1.699 56,367 -0.15(-8.16%)
Aug 04, 2016 1.819 1.870 1.811 1.850 19,325 +0.01(+0.66%)
Aug 03, 2016 1.821 1.838 1.797 1.838 16,522 +0.00(+0.07%)
Aug 02, 2016 1.890 1.915 1.837 1.837 65,822 -0.06(-3.25%)
Jul 29, 2016 1.898 1.898 1.898 0 +0.01(+0.30%)
Jul 28, 2016 1.850 1.896 1.841 1.893 28,411 +0.02(+1.26%)
Jul 27, 2016 1.848 1.880 1.800 1.869 27,632 +0.07(+4.16%)
Jul 26, 2016 1.752 1.850 1.752 1.794 23,204 +0.08(+4.59%)
Jul 25, 2016 1.770 1.775 1.696 1.716 50,429 -0.11(-5.78%)
Jul 22, 2016 1.810 1.821 1.810 1.821 6,652 +0.01(+0.29%)
Jul 21, 2016 1.758 1.865 1.758 1.816 63,485 +0.05(+2.88%)
Jul 20, 2016 1.799 1.837 1.761 1.765 19,867 -0.06(-3.13%)
Jul 19, 2016 1.800 1.822 1.792 1.822 14,729 -0.04(-2.13%)
Jul 18, 2016 1.937 1.937 1.827 1.862 54,150 -0.09(-4.52%)
Jul 15, 2016 1.994 2.000 1.919 1.950 65,658 -0.04(-1.88%)
Jul 14, 2016 1.960 1.992 1.960 1.987 23,325 -0.02(-0.76%)
Jul 13, 2016 2.002 2.030 1.987 2.002 9,883 +0.06(+3.26%)
Jul 12, 2016 2.017 2.017 1.935 1.939 20,440 -0.06(-3.04%)
Jul 11, 2016 2.000 2.069 1.995 2.000 22,286 +0.05(+2.63%)
Jul 08, 2016 2.004 1.920 1.949 15,046 -0.05(-2.74%)
Jul 07, 2016 2.055 2.080 2.004 2.004 40,411 +0.10(+5.46%)
Jul 05, 2016 1.895 1.926 1.860 1.900 49,856 +0.15(+8.82%)
Jun 30, 2016 1.746 1.746 1.746 0 +0.00(+0.17%)
Jun 29, 2016 1.757 1.780 1.735 1.743 13,800 +0.03(+1.75%)
Jun 28, 2016 1.717 1.720 1.704 1.713 71,200 -0.01(-0.74%)
Jun 27, 2016 1.726 1.726 1.726 1.726 400 -0.04(-2.08%)
Jun 24, 2016 1.831 1.847 1.763 1.763 14,448 +0.07(+3.90%)
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.