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 (%)
Jun 30, 2017 3.156 3.190 3.115 3.116 21,246 -0.02(-0.57%)
Jun 29, 2017 3.198 3.210 3.071 3.134 30,212 -0.32(-9.16%)
Jun 28, 2017 3.406 3.450 3.330 3.450 9,330 +0.12(+3.55%)
Jun 27, 2017 3.407 3.408 3.330 3.332 4,050 -0.06(-1.82%)
Jun 26, 2017 3.499 3.499 3.394 3.394 6,950 -0.13(-3.73%)
Jun 23, 2017 3.551 3.551 3.524 3.525 14,320 +0.01(+0.32%)
Jun 22, 2017 3.556 3.556 3.500 3.514 12,610 +0.11(+3.20%)
Jun 21, 2017 3.296 3.405 3.296 3.405 83,892 +0.20(+6.36%)
Jun 20, 2017 3.240 3.240 3.187 3.201 6,396 -0.06(-1.76%)
Jun 19, 2017 3.344 3.344 3.240 3.259 23,841 -0.15(-4.38%)
Jun 16, 2017 3.496 3.522 3.376 3.408 10,410 -0.11(-3.22%)
Jun 15, 2017 3.600 3.600 3.521 3.521 1,870 -0.10(-2.75%)
Jun 14, 2017 3.760 3.818 3.621 3.621 901 -0.11(-3.05%)
Jun 13, 2017 3.596 3.735 3.596 3.735 3,348 +0.18(+5.05%)
Jun 12, 2017 3.542 3.555 3.542 3.555 740 +0.03(+0.87%)
Jun 09, 2017 3.525 3.525 3.525 3.525 300 +0.01(+0.16%)
Jun 08, 2017 3.560 3.568 3.469 3.519 3,914 -0.12(-3.20%)
Jun 07, 2017 3.755 3.755 3.635 3.635 5,400 -0.16(-4.20%)
Jun 06, 2017 3.738 3.801 3.724 3.795 36,558 +0.11(+3.06%)
Jun 05, 2017 3.627 3.682 3.626 3.682 5,400 +0.11(+2.99%)
Jun 02, 2017 3.660 3.660 3.571 3.575 3,507 -0.00(-0.04%)
Jun 01, 2017 3.504 3.624 3.504 3.577 3,483 +0.08(+2.19%)
May 31, 2017 3.533 3.546 3.500 3.500 6,399 -0.03(-0.75%)
May 30, 2017 3.517 3.538 3.516 3.526 3,762 -0.10(-2.74%)
May 26, 2017 3.700 3.700 3.626 3.626 2,400 -0.03(-0.69%)
May 25, 2017 3.656 3.657 3.625 3.651 5,949 +0.07(+1.98%)
May 24, 2017 3.591 3.610 3.580 3.580 21,028 -0.04(-1.03%)
May 23, 2017 3.703 3.705 3.586 3.617 10,828 -0.08(-2.28%)
May 19, 2017 3.702 3.702 3.702 0 +0.18(+5.22%)
May 18, 2017 3.490 3.591 3.490 3.518 8,688 -0.11(-3.05%)
May 17, 2017 3.857 3.860 3.628 3.628 23,320 -0.13(-3.50%)
May 16, 2017 3.602 3.760 3.587 3.760 4,821 +0.21(+5.81%)
May 15, 2017 3.436 3.554 3.434 3.554 5,324 +0.16(+4.65%)
May 12, 2017 3.529 3.603 3.383 3.396 18,630 -0.11(-3.25%)
May 11, 2017 3.290 3.510 3.290 3.510 14,123 +0.34(+10.73%)
May 10, 2017 3.370 3.399 3.156 3.170 35,238 -0.07(-2.16%)
May 09, 2017 3.485 3.485 3.076 3.240 52,998 -0.31(-8.74%)
May 08, 2017 3.603 3.603 3.540 3.550 11,450 -0.04(-1.13%)
May 05, 2017 3.493 3.591 3.463 3.591 32,372 +0.11(+3.03%)
May 04, 2017 3.595 3.595 3.485 3.485 16,894 -0.17(-4.52%)
May 03, 2017 3.613 3.660 3.613 3.650 10,395 +0.08(+2.24%)
May 02, 2017 3.557 3.576 3.557 3.570 13,760 -0.03(-0.74%)
May 01, 2017 3.652 3.668 3.597 3.597 17,819 -0.04(-1.03%)
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%)
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.