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

Osisko Mining (OP: OBNNF )

2.170 -0.090 (-3.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jul 31, 2019 2.800 2.800 2.560 2.599 110,242 -0.20(-7.17%)
Jul 30, 2019 2.826 2.860 2.800 2.800 27,263 -0.02(-0.87%)
Jul 29, 2019 2.830 2.880 2.760 2.825 48,772 +0.03(+0.94%)
Jul 26, 2019 2.880 2.880 2.770 2.799 63,700 -0.07(-2.49%)
Jul 25, 2019 2.889 2.910 2.800 2.870 85,531 -0.02(-0.71%)
Jul 24, 2019 2.770 2.910 2.756 2.890 51,513 +0.14(+5.21%)
Jul 23, 2019 2.890 2.980 2.720 2.747 111,219 -0.13(-4.61%)
Jul 22, 2019 2.788 2.895 2.770 2.880 73,106 +0.06(+2.21%)
Jul 19, 2019 2.790 2.858 2.700 2.818 166,900 +0.09(+3.22%)
Jul 18, 2019 2.564 2.750 2.500 2.730 226,412 +0.19(+7.59%)
Jul 17, 2019 2.518 2.570 2.518 2.538 158,046 +0.05(+1.91%)
Jul 16, 2019 2.490 2.566 2.486 2.490 223,801 +0.00(+0.19%)
Jul 15, 2019 2.550 2.550 2.420 2.485 154,369 +0.02(+0.64%)
Jul 12, 2019 2.470 2.485 2.410 2.470 130,100 +0.05(+2.05%)
Jul 11, 2019 2.604 2.630 2.420 2.420 163,325 -0.15(-5.68%)
Jul 10, 2019 2.790 2.790 2.510 2.566 487,312 -0.11(-4.26%)
Jul 09, 2019 2.700 2.766 2.650 2.680 155,772 -0.01(-0.37%)
Jul 08, 2019 2.763 2.840 2.630 2.690 274,117 -0.01(-0.25%)
Jul 05, 2019 2.680 2.697 2.560 2.697 210,200 -0.00(-0.12%)
Jul 03, 2019 2.680 2.730 2.648 2.700 206,100 +0.05(+1.89%)
Jul 02, 2019 2.634 2.710 2.580 2.650 346,450 -0.02(-0.75%)
Jul 01, 2019 2.600 2.770 2.550 2.670 298,768 +0.14(+5.53%)
Jun 28, 2019 2.490 2.530 2.490 2.530 4,900 -0.03(-1.17%)
Jun 27, 2019 2.520 2.560 2.520 2.560 3,900 +0.04(+1.59%)
Jun 26, 2019 2.480 2.582 2.480 2.520 32,795 +0.05(+1.99%)
Jun 25, 2019 2.510 2.609 2.435 2.471 39,521 -0.11(-4.23%)
Jun 24, 2019 2.510 2.600 2.510 2.580 71,410 +0.04(+1.49%)
Jun 21, 2019 2.530 2.585 2.500 2.542 25,200 +0.01(+0.48%)
Jun 20, 2019 2.550 2.570 2.469 2.530 90,149 +0.09(+3.79%)
Jun 19, 2019 2.450 2.460 2.432 2.438 18,700 +0.03(+1.14%)
Jun 18, 2019 2.470 2.470 2.334 2.410 41,971 +0.00(+0.00%)
Jun 17, 2019 2.422 2.422 2.410 2.410 4,000 +0.02(+0.84%)
Jun 14, 2019 2.570 2.580 2.390 2.390 27,600 -0.17(-6.49%)
Jun 13, 2019 2.480 2.580 2.480 2.556 40,858 +0.10(+3.90%)
Jun 12, 2019 2.449 2.479 2.449 2.460 3,441 -0.04(-1.60%)
Jun 11, 2019 2.570 2.587 2.495 2.500 27,687 +0.04(+1.52%)
Jun 10, 2019 2.430 2.462 2.420 2.462 11,833 +0.06(+2.52%)
Jun 07, 2019 2.280 2.402 2.280 2.402 32,200 +0.11(+5.00%)
Jun 06, 2019 2.230 2.288 2.220 2.288 52,931 -0.01(-0.54%)
Jun 05, 2019 2.435 2.435 2.280 2.300 17,225 -0.10(-4.17%)
Jun 04, 2019 2.430 2.440 2.389 2.400 36,440 -0.08(-3.23%)
Jun 03, 2019 2.486 2.571 2.470 2.480 62,493 +0.00(+0.17%)
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%)
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.