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

Osisko Mining (OP: OBNNF )

2.350 +0.040 (+1.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 31, 2019 2.396 2.480 2.396 2.476 21,100 +0.08(+3.16%)
May 30, 2019 2.285 2.410 2.252 2.400 114,965 +0.13(+5.73%)
May 29, 2019 2.300 2.300 2.260 2.270 11,750 +0.05(+2.25%)
May 28, 2019 2.140 2.220 2.140 2.220 43,588 +0.09(+4.17%)
May 24, 2019 2.131 2.153 2.131 2.131 13,000 +0.07(+3.39%)
May 22, 2019 2.061 2.061 2.061 0 -0.03(-1.56%)
May 21, 2019 2.094 2.094 2.094 2.094 3,053 -0.20(-8.55%)
May 20, 2019 2.010 2.290 2.010 2.290 3,483 +0.19(+9.05%)
May 17, 2019 2.090 2.131 2.090 2.100 14,200 -0.01(-0.28%)
May 16, 2019 2.100 2.140 2.090 2.106 16,590 -0.01(-0.66%)
May 15, 2019 2.166 2.170 2.120 2.120 8,053 -0.04(-1.85%)
May 14, 2019 2.150 2.160 2.140 2.160 16,180 -0.04(-1.82%)
May 13, 2019 2.110 2.200 2.100 2.200 13,089 +0.08(+3.98%)
May 10, 2019 2.090 2.165 2.090 2.116 18,900 +0.07(+3.21%)
May 09, 2019 2.135 2.135 2.050 2.050 9,280 -0.03(-1.64%)
May 08, 2019 2.095 2.120 2.070 2.084 49,063 -0.01(-0.69%)
May 07, 2019 2.083 2.099 2.080 2.099 1,300 +0.06(+2.82%)
May 06, 2019 1.980 2.050 1.980 2.041 46,735 +0.02(+1.04%)
May 03, 2019 1.970 2.080 1.970 2.020 31,900 +0.03(+1.48%)
May 02, 2019 2.020 2.090 1.991 1.991 16,088 -0.08(-3.91%)
May 01, 2019 2.060 2.072 2.032 2.072 4,600 +0.02(+1.05%)
Apr 30, 2019 2.094 2.094 2.050 2.050 7,187 -0.10(-4.60%)
Apr 29, 2019 2.149 2.149 2.149 2.149 648 -0.01(-0.51%)
Apr 26, 2019 2.120 2.180 2.120 2.160 20,700 +0.07(+3.15%)
Apr 25, 2019 2.140 2.140 2.090 2.094 2,155 +0.04(+1.75%)
Apr 24, 2019 1.980 2.067 1.960 2.058 25,500 +0.03(+1.60%)
Apr 23, 2019 2.020 2.038 2.015 2.025 7,951 -0.04(-1.85%)
Apr 22, 2019 2.133 2.133 2.063 2.063 16,426 -0.08(-3.89%)
Apr 18, 2019 2.194 2.194 2.110 2.147 8,800 -0.09(-4.02%)
Apr 17, 2019 2.237 2.237 2.237 2.237 500 -0.04(-1.54%)
Apr 16, 2019 2.267 2.272 2.250 2.272 12,344 -0.10(-4.13%)
Apr 15, 2019 2.240 2.370 2.240 2.370 7,152 +0.09(+4.00%)
Apr 12, 2019 2.260 2.279 2.251 2.279 7,900 +0.03(+1.46%)
Apr 11, 2019 2.242 2.270 2.242 2.246 1,307 -0.10(-4.22%)
Apr 10, 2019 2.372 2.372 2.345 2.345 4,450 -0.03(-1.25%)
Apr 09, 2019 2.375 2.375 2.375 2.375 300 +0.01(+0.41%)
Apr 08, 2019 2.280 2.390 2.280 2.365 53,536 +0.03(+1.07%)
Apr 05, 2019 2.357 2.380 2.335 2.340 5,100 -0.01(-0.43%)
Apr 04, 2019 2.241 2.375 2.210 2.350 13,700 +0.05(+2.17%)
Apr 03, 2019 2.288 2.310 2.288 2.300 6,000 +0.00(+0.19%)
Apr 02, 2019 2.325 2.340 2.242 2.296 16,122 +0.04(+1.62%)
Apr 01, 2019 2.185 2.270 2.185 2.259 45,925 +0.08(+3.54%)
Mar 29, 2019 2.310 2.310 2.168 2.182 58,300 -0.13(-5.55%)
Mar 28, 2019 2.378 2.380 2.300 2.310 6,905 -0.11(-4.53%)
Mar 27, 2019 2.473 2.473 2.413 2.420 8,227 -0.02(-0.83%)
Mar 26, 2019 2.375 2.456 2.348 2.440 47,500 +0.03(+1.10%)
Mar 25, 2019 2.450 2.450 2.389 2.413 30,037 -0.03(-1.09%)
Mar 22, 2019 2.520 2.540 2.440 2.440 19,600 +0.02(+0.83%)
Mar 21, 2019 2.420 2.450 2.420 2.420 3,125 -0.05(-2.02%)
Mar 20, 2019 2.460 2.470 2.422 2.470 31,025 -0.04(-1.74%)
Mar 19, 2019 2.570 2.612 2.514 2.514 19,922 -0.04(-1.42%)
Mar 18, 2019 2.500 2.550 2.490 2.550 44,400 +0.08(+3.24%)
Mar 15, 2019 2.541 2.541 2.450 2.470 85,100 -0.06(-2.37%)
Mar 14, 2019 2.537 2.580 2.482 2.530 1,850 -0.05(-1.94%)
Mar 13, 2019 2.560 2.620 2.560 2.580 20,032 +0.03(+1.22%)
Mar 12, 2019 2.510 2.570 2.490 2.549 9,693 +0.10(+3.93%)
Mar 11, 2019 2.510 2.511 2.390 2.453 18,336 -0.04(-1.51%)
Mar 08, 2019 2.590 2.590 2.490 2.490 59,800 +0.01(+0.41%)
Mar 07, 2019 2.300 2.560 2.300 2.480 51,915 +0.10(+4.07%)
Mar 06, 2019 2.400 2.400 2.350 2.383 10,750 -0.02(-0.67%)
Mar 05, 2019 2.360 2.422 2.360 2.399 47,330 -0.01(-0.25%)
Mar 04, 2019 2.432 2.433 2.380 2.405 125,739 -0.08(-3.02%)
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.