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

Osisko Mining (OP: OBNNF )

2.170 UNCHANGED
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 (%)
Aug 31, 2023 2.170 2.170 2.070 2.090 118,084 -0.05(-2.34%)
Aug 30, 2023 2.150 2.195 2.120 2.140 106,090 -0.02(-0.93%)
Aug 29, 2023 2.080 2.200 2.080 2.160 131,200 +0.06(+2.86%)
Aug 28, 2023 2.000 2.130 2.000 2.100 111,923 +0.06(+2.94%)
Aug 25, 2023 2.050 2.080 2.009 2.040 79,604 -0.03(-1.45%)
Aug 24, 2023 2.065 2.130 2.050 2.070 60,848 -0.01(-0.48%)
Aug 23, 2023 2.072 2.150 2.072 2.080 203,138 +0.01(+0.48%)
Aug 22, 2023 2.067 2.088 2.030 2.070 111,709 +0.04(+1.97%)
Aug 21, 2023 2.030 2.050 1.990 2.030 159,431 +0.00(+0.00%)
Aug 18, 2023 2.017 2.042 2.000 2.030 195,126 +0.00(+0.00%)
Aug 17, 2023 2.020 2.053 2.000 2.030 674,505 +0.03(+1.50%)
Aug 16, 2023 2.030 2.040 1.990 2.000 232,370 -0.04(-1.79%)
Aug 15, 2023 2.170 2.170 2.020 2.036 136,096 -0.02(-1.15%)
Aug 14, 2023 2.030 2.080 2.018 2.060 176,244 +0.02(+1.19%)
Aug 11, 2023 2.043 2.060 2.035 2.036 93,714 +0.01(+0.29%)
Aug 10, 2023 2.110 2.110 2.020 2.030 174,617 -0.04(-1.77%)
Aug 09, 2023 2.100 2.110 2.030 2.067 319,972 -0.04(-2.06%)
Aug 08, 2023 2.130 2.130 2.100 2.110 219,235 -0.06(-2.76%)
Aug 07, 2023 2.130 2.220 2.130 2.170 116,231 +0.04(+2.12%)
Aug 04, 2023 2.160 2.203 2.110 2.125 136,504 -0.04(-1.85%)
Aug 03, 2023 2.220 2.224 2.140 2.165 160,894 -0.08(-3.35%)
Aug 02, 2023 2.256 2.267 2.230 2.240 143,257 -0.03(-1.23%)
Aug 01, 2023 2.320 2.368 2.260 2.268 207,294 -0.09(-3.90%)
Jul 31, 2023 2.170 2.396 2.170 2.360 229,646 +0.07(+3.06%)
Jul 28, 2023 2.160 2.320 2.140 2.290 116,308 +0.15(+6.91%)
Jul 27, 2023 2.150 2.170 2.100 2.142 288,949 -0.01(-0.65%)
Jul 26, 2023 2.181 2.200 2.140 2.156 246,133 -0.03(-1.55%)
Jul 25, 2023 2.200 2.224 2.170 2.190 118,032 -0.02(-0.75%)
Jul 24, 2023 2.230 2.230 2.170 2.207 244,994 -0.01(-0.61%)
Jul 21, 2023 2.257 2.257 2.220 2.220 98,594 -0.03(-1.33%)
Jul 20, 2023 2.380 2.380 2.250 2.250 257,504 -0.13(-5.46%)
Jul 19, 2023 2.400 2.420 2.357 2.380 186,240 -0.03(-1.24%)
Jul 18, 2023 2.310 2.460 2.310 2.410 301,655 +0.09(+3.88%)
Jul 17, 2023 2.300 2.350 2.290 2.320 227,890 +0.01(+0.65%)
Jul 14, 2023 2.260 2.364 2.260 2.305 160,668 -0.09(-3.72%)
Jul 13, 2023 2.389 2.394 2.305 2.394 156,520 +0.06(+2.75%)
Jul 12, 2023 2.250 2.390 2.250 2.330 384,419 +0.06(+2.64%)
Jul 11, 2023 2.270 2.350 2.248 2.270 228,813 -0.03(-1.46%)
Jul 10, 2023 2.260 2.310 2.260 2.304 223,700 +0.02(+0.86%)
Jul 07, 2023 2.270 2.290 2.250 2.284 122,631 +0.06(+2.88%)
Jul 06, 2023 2.340 2.345 2.220 2.220 231,053 -0.12(-5.13%)
Jul 05, 2023 2.426 2.520 2.340 2.340 216,151 -0.16(-6.21%)
Jul 03, 2023 2.390 2.500 2.390 2.495 160,331 +0.07(+2.97%)
Jun 30, 2023 2.330 2.423 2.330 2.423 277,611 +0.09(+3.77%)
Jun 29, 2023 2.310 2.340 2.292 2.335 264,325 +0.04(+1.97%)
Jun 28, 2023 2.320 2.337 2.280 2.290 249,268 -0.04(-1.72%)
Jun 27, 2023 2.400 2.400 2.310 2.330 177,608 -0.06(-2.39%)
Jun 26, 2023 2.430 2.430 2.387 2.387 141,600 -0.03(-1.10%)
Jun 23, 2023 2.480 2.480 2.413 2.413 91,591 -0.05(-1.89%)
Jun 22, 2023 2.437 2.484 2.410 2.460 96,433 +0.00(+0.00%)
Jun 21, 2023 2.410 2.480 2.410 2.460 178,672 +0.01(+0.26%)
Jun 20, 2023 2.500 2.500 2.410 2.454 121,181 -0.04(-1.47%)
Jun 16, 2023 2.400 2.520 2.400 2.490 246,277 +0.07(+2.89%)
Jun 15, 2023 2.390 2.450 2.380 2.420 143,970 +0.03(+1.26%)
Jun 14, 2023 2.400 2.457 2.390 2.390 215,353 -0.04(-1.65%)
Jun 13, 2023 2.450 2.520 2.380 2.430 382,265 -0.07(-2.80%)
Jun 12, 2023 2.390 2.530 2.390 2.500 576,332 +0.12(+5.04%)
Jun 09, 2023 2.470 2.490 2.360 2.380 311,459 -0.10(-4.03%)
Jun 08, 2023 2.427 2.575 2.427 2.480 181,346 +0.08(+3.33%)
Jun 07, 2023 2.520 2.520 2.370 2.400 425,112 -0.11(-4.38%)
Jun 06, 2023 2.470 2.530 2.450 2.510 167,211 +0.04(+1.62%)
Jun 05, 2023 2.480 2.490 2.370 2.470 330,879 -0.03(-1.06%)
Jun 02, 2023 2.541 2.560 2.470 2.497 287,323 -0.02(-0.93%)
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.