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

Osisko Mining (OP: OBNNF )

2.280 +0.030 (+1.33%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
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%)
Apr 03, 2017 3.652 3.688 3.623 3.688 4,246 +0.01(+0.35%)
Mar 31, 2017 3.613 3.676 3.595 3.675 54,445 +0.06(+1.58%)
Mar 30, 2017 3.764 3.764 3.597 3.618 19,584 -0.13(-3.44%)
Mar 29, 2017 3.611 3.792 3.582 3.747 27,524 +0.16(+4.40%)
Mar 28, 2017 3.496 3.597 3.487 3.589 17,264 +0.15(+4.23%)
Mar 27, 2017 3.339 3.451 3.317 3.443 19,187 +0.14(+4.31%)
Mar 24, 2017 3.230 3.301 3.230 3.301 6,507 +0.06(+1.93%)
Mar 23, 2017 3.267 3.267 3.214 3.239 10,843 -0.07(-2.12%)
Mar 22, 2017 3.320 3.360 3.309 3.309 9,555 +0.07(+2.16%)
Mar 21, 2017 3.190 3.239 3.171 3.239 18,042 +0.03(+1.09%)
Mar 20, 2017 3.165 3.204 3.131 3.204 12,983 +0.08(+2.53%)
Mar 17, 2017 3.142 3.142 3.120 3.125 15,100 -0.01(-0.42%)
Mar 16, 2017 3.193 3.194 3.138 3.138 28,303 -0.02(-0.62%)
Mar 15, 2017 3.075 3.158 3.075 3.158 12,947 +0.11(+3.58%)
Mar 14, 2017 3.087 3.087 3.040 3.049 15,871 -0.04(-1.40%)
Mar 13, 2017 3.036 3.098 3.017 3.092 61,175 +0.09(+3.16%)
Mar 10, 2017 2.886 2.997 2.886 2.997 11,209 +0.12(+4.07%)
Mar 09, 2017 2.840 2.903 2.840 2.880 26,030 +0.00(+0.06%)
Mar 08, 2017 2.827 2.878 2.827 2.878 14,500 +0.05(+1.78%)
Mar 07, 2017 2.891 2.948 2.828 2.828 7,545 -0.06(-2.16%)
Mar 06, 2017 2.931 2.972 2.865 2.890 4,981 -0.02(-0.58%)
Mar 03, 2017 2.770 2.935 2.770 2.907 73,365 +0.08(+2.96%)
Mar 02, 2017 2.851 2.851 2.761 2.823 12,604 +0.08(+2.98%)
Mar 01, 2017 2.640 2.742 2.566 2.742 28,900 +0.00(+0.06%)
Feb 28, 2017 2.810 2.825 2.740 2.740 11,066 -0.05(-1.85%)
Feb 27, 2017 2.883 2.890 2.790 2.792 37,334 -0.07(-2.54%)
Feb 24, 2017 2.970 2.979 2.865 2.865 24,984 -0.10(-3.25%)
Feb 23, 2017 2.925 3.000 2.925 2.961 40,681 +0.10(+3.61%)
Feb 22, 2017 2.893 2.895 2.846 2.858 41,619 -0.09(-3.11%)
Feb 21, 2017 2.940 2.958 2.922 2.949 5,770 -0.00(-0.07%)
Feb 17, 2017 2.951 2.951 2.951 0 -0.12(-3.97%)
Feb 16, 2017 3.114 3.140 3.066 3.073 11,128 -0.01(-0.41%)
Feb 15, 2017 2.980 3.086 2.980 3.086 15,216 +0.06(+2.02%)
Feb 14, 2017 3.004 3.039 2.983 3.025 20,900 +0.05(+1.66%)
Feb 13, 2017 2.980 2.990 2.934 2.975 17,799 +0.05(+1.80%)
Feb 10, 2017 2.920 2.985 2.900 2.923 15,464 +0.03(+1.03%)
Feb 09, 2017 2.893 2.960 2.830 2.893 17,733 -0.02(-0.76%)
Feb 08, 2017 2.947 2.966 2.862 2.916 37,832 -0.04(-1.32%)
Feb 07, 2017 2.930 2.965 2.859 2.954 71,146 +0.07(+2.58%)
Feb 06, 2017 2.642 2.909 2.615 2.880 109,794 +0.13(+4.88%)
Feb 03, 2017 2.620 2.758 2.607 2.746 17,774 +0.02(+0.71%)
Feb 02, 2017 2.687 2.727 2.687 2.727 13,625 +0.08(+3.11%)
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.