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 (%)
May 29, 2020 2.795 3.006 2.795 2.850 218,000 -0.04(-1.38%)
May 28, 2020 2.990 2.990 2.840 2.890 139,284 +0.04(+1.40%)
May 27, 2020 2.700 2.900 2.570 2.850 247,124 +0.08(+2.70%)
May 26, 2020 2.985 3.060 2.745 2.775 265,680 -0.14(-4.64%)
May 22, 2020 2.900 2.970 2.900 2.910 147,400 +0.01(+0.43%)
May 21, 2020 2.980 3.075 2.850 2.898 307,176 -0.10(-3.41%)
May 20, 2020 2.966 3.050 2.949 3.000 277,569 +0.10(+3.62%)
May 19, 2020 2.980 3.000 2.830 2.895 304,134 -0.07(-2.52%)
May 18, 2020 2.850 3.050 2.800 2.970 329,871 +0.19(+6.83%)
May 15, 2020 2.670 2.820 2.640 2.780 381,300 +0.08(+2.96%)
May 14, 2020 2.640 2.740 2.570 2.700 241,104 +0.08(+3.05%)
May 13, 2020 2.900 2.900 2.550 2.620 308,238 -0.06(-2.36%)
May 12, 2020 2.850 2.930 2.656 2.683 468,878 -0.07(-2.43%)
May 11, 2020 2.877 2.965 2.680 2.750 339,915 -0.08(-2.86%)
May 08, 2020 2.900 2.990 2.750 2.831 543,400 -0.02(-0.75%)
May 07, 2020 2.578 2.900 2.510 2.852 634,891 +0.29(+11.42%)
May 06, 2020 2.650 2.690 2.510 2.560 295,125 -0.02(-0.78%)
May 05, 2020 2.540 2.670 2.490 2.580 433,126 +0.05(+2.00%)
May 04, 2020 2.525 2.620 2.450 2.530 766,469 +0.06(+2.41%)
May 01, 2020 2.540 2.540 2.421 2.470 557,600 -0.04(-1.50%)
Apr 30, 2020 2.640 2.780 2.500 2.508 688,119 -0.13(-4.93%)
Apr 29, 2020 2.700 2.790 2.500 2.638 759,000 +0.12(+4.85%)
Apr 28, 2020 2.650 2.650 2.419 2.516 1,183,977 +0.08(+3.40%)
Apr 27, 2020 2.305 2.434 2.210 2.433 979,159 +0.17(+7.48%)
Apr 24, 2020 2.140 2.280 2.140 2.263 326,000 +0.06(+2.88%)
Apr 23, 2020 2.440 2.440 2.180 2.200 429,673 +0.00(+0.10%)
Apr 22, 2020 2.140 2.295 2.140 2.198 379,399 -0.01(-0.26%)
Apr 21, 2020 2.250 2.280 2.120 2.203 151,588 -0.05(-2.07%)
Apr 20, 2020 2.230 2.313 2.180 2.250 218,467 +0.02(+0.90%)
Apr 17, 2020 2.410 2.410 2.195 2.230 204,700 -0.13(-5.51%)
Apr 16, 2020 2.255 2.420 2.255 2.360 246,893 +0.05(+2.16%)
Apr 15, 2020 2.450 2.450 2.210 2.310 256,860 -0.14(-5.71%)
Apr 14, 2020 2.600 2.730 2.370 2.450 1,045,307 -0.03(-1.21%)
Apr 13, 2020 2.240 2.480 2.150 2.480 227,270 +0.25(+11.21%)
Apr 09, 2020 2.050 2.230 1.940 2.230 253,700 +0.31(+16.15%)
Apr 08, 2020 1.936 2.000 1.880 1.920 102,023 -0.00(-0.25%)
Apr 07, 2020 1.988 2.107 1.880 1.925 262,024 +0.01(+0.77%)
Apr 06, 2020 1.850 2.000 1.800 1.910 411,327 +0.18(+10.40%)
Apr 03, 2020 1.823 1.883 1.720 1.730 110,600 -0.09(-4.95%)
Apr 02, 2020 1.580 1.855 1.566 1.820 144,677 +0.24(+15.19%)
Apr 01, 2020 1.600 1.618 1.536 1.580 78,529 +0.00(+0.00%)
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%)
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.