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 (%)
Sep 30, 2019 2.462 2.462 2.360 2.382 77,906 -0.06(-2.66%)
Sep 27, 2019 2.500 2.518 2.440 2.447 55,800 -0.09(-3.64%)
Sep 26, 2019 2.570 2.574 2.520 2.540 29,745 -0.04(-1.71%)
Sep 25, 2019 2.663 2.663 2.580 2.584 8,800 -0.12(-4.29%)
Sep 24, 2019 2.655 2.700 2.641 2.700 32,981 +0.02(+0.56%)
Sep 23, 2019 2.600 2.700 2.600 2.685 18,061 +0.09(+3.48%)
Sep 20, 2019 2.517 2.630 2.509 2.595 29,600 +0.12(+4.95%)
Sep 19, 2019 2.440 2.485 2.440 2.473 77,065 -0.02(-0.99%)
Sep 18, 2019 2.530 2.557 2.410 2.497 23,189 -0.06(-2.17%)
Sep 17, 2019 2.480 2.580 2.480 2.553 25,228 +0.14(+5.92%)
Sep 16, 2019 2.522 2.522 2.410 2.410 77,688 -0.03(-1.23%)
Sep 13, 2019 2.430 2.532 2.429 2.440 80,900 -0.06(-2.40%)
Sep 12, 2019 2.559 2.650 2.500 2.500 99,659 +0.02(+0.83%)
Sep 11, 2019 2.480 2.550 2.370 2.479 129,924 +0.07(+2.88%)
Sep 10, 2019 2.410 2.430 2.350 2.410 191,212 -0.02(-0.80%)
Sep 09, 2019 2.647 2.647 2.410 2.429 65,143 -0.14(-5.44%)
Sep 06, 2019 2.670 2.670 2.550 2.569 49,100 -0.09(-3.41%)
Sep 05, 2019 2.723 2.723 2.630 2.660 45,476 -0.09(-3.29%)
Sep 04, 2019 2.670 2.780 2.670 2.750 14,551 +0.05(+1.87%)
Sep 03, 2019 2.718 2.790 2.700 2.700 55,376 +0.07(+2.66%)
Aug 30, 2019 2.579 2.650 2.557 2.630 50,000 +0.05(+1.91%)
Aug 29, 2019 2.700 2.700 2.520 2.581 113,196 -0.11(-4.06%)
Aug 28, 2019 2.900 2.900 2.670 2.690 130,518 -0.16(-5.61%)
Aug 27, 2019 2.795 2.900 2.790 2.850 84,736 +0.07(+2.52%)
Aug 26, 2019 2.785 2.840 2.712 2.780 46,833 +0.06(+2.32%)
Aug 23, 2019 2.680 2.780 2.680 2.717 52,500 +0.08(+3.05%)
Aug 22, 2019 2.548 2.636 2.530 2.636 89,779 +0.07(+2.63%)
Aug 21, 2019 2.620 2.630 2.530 2.569 236,512 -0.06(-2.32%)
Aug 20, 2019 2.550 2.630 2.500 2.630 40,269 +0.15(+5.89%)
Aug 19, 2019 2.500 2.590 2.450 2.484 200,113 -0.13(-4.84%)
Aug 16, 2019 2.682 2.682 2.600 2.610 44,500 -0.10(-3.69%)
Aug 15, 2019 2.670 2.740 2.660 2.710 31,399 +0.02(+0.76%)
Aug 14, 2019 2.730 2.750 2.640 2.689 120,981 -0.00(-0.08%)
Aug 13, 2019 2.885 2.890 2.630 2.692 89,053 -0.08(-2.83%)
Aug 12, 2019 2.657 2.875 2.641 2.770 104,317 +0.15(+5.73%)
Aug 09, 2019 2.690 2.690 2.600 2.620 138,600 -0.06(-2.24%)
Aug 08, 2019 2.688 2.688 2.607 2.680 88,380 -0.07(-2.55%)
Aug 07, 2019 2.750 2.874 2.720 2.750 201,511 +0.04(+1.63%)
Aug 06, 2019 2.720 2.730 2.670 2.706 100,526 -0.03(-1.24%)
Aug 05, 2019 2.970 2.970 2.670 2.740 105,526 +0.04(+1.48%)
Aug 02, 2019 2.730 2.730 2.600 2.700 62,700 +0.03(+1.12%)
Aug 01, 2019 2.480 2.680 2.480 2.670 111,433 +0.07(+2.72%)
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%)
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.