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 30, 2021 2.430 2.631 2.430 2.590 53,800 +0.00(+0.00%)
Apr 29, 2021 2.630 2.630 2.530 2.590 57,795 -0.04(-1.52%)
Apr 28, 2021 2.560 2.670 2.518 2.630 67,248 +0.06(+2.33%)
Apr 27, 2021 2.580 2.610 2.550 2.570 103,661 -0.02(-0.75%)
Apr 26, 2021 2.750 2.750 2.567 2.590 140,175 -0.09(-3.38%)
Apr 23, 2021 2.680 2.740 2.670 2.680 72,300 +0.01(+0.37%)
Apr 22, 2021 2.740 2.740 2.660 2.670 99,496 -0.06(-2.20%)
Apr 21, 2021 2.650 2.750 2.620 2.730 151,429 +0.08(+3.02%)
Apr 20, 2021 2.592 2.680 2.570 2.650 164,048 +0.06(+2.36%)
Apr 19, 2021 2.750 2.750 2.573 2.589 95,518 -0.02(-0.81%)
Apr 16, 2021 2.634 2.680 2.610 2.610 139,600 +0.02(+0.76%)
Apr 15, 2021 2.470 2.619 2.470 2.590 166,219 +0.12(+4.87%)
Apr 14, 2021 2.400 2.480 2.400 2.470 174,771 +0.02(+0.82%)
Apr 13, 2021 2.480 2.506 2.420 2.450 175,171 +0.04(+1.66%)
Apr 12, 2021 2.480 2.480 2.380 2.410 108,073 -0.01(-0.41%)
Apr 09, 2021 2.410 2.430 2.380 2.420 110,300 +0.01(+0.41%)
Apr 08, 2021 2.500 2.500 2.340 2.410 158,017 +0.11(+4.78%)
Apr 07, 2021 2.413 2.413 2.293 2.300 145,641 -0.12(-4.96%)
Apr 06, 2021 2.390 2.520 2.390 2.420 71,784 +0.03(+1.26%)
Apr 05, 2021 2.370 2.510 2.370 2.390 125,955 -0.04(-1.66%)
Apr 01, 2021 2.270 2.460 2.270 2.430 101,500 +0.07(+2.98%)
Mar 31, 2021 2.220 2.380 2.220 2.360 209,721 +0.14(+6.31%)
Mar 30, 2021 2.250 2.345 2.200 2.220 331,389 -0.12(-5.13%)
Mar 29, 2021 2.330 2.460 2.260 2.340 132,193 -0.02(-0.85%)
Mar 26, 2021 2.313 2.383 2.300 2.360 73,400 +0.05(+2.16%)
Mar 25, 2021 2.480 2.480 2.270 2.310 277,029 -0.05(-2.08%)
Mar 24, 2021 2.390 2.437 2.350 2.359 94,980 -0.03(-1.30%)
Mar 23, 2021 2.490 2.510 2.380 2.390 255,543 -0.08(-3.24%)
Mar 22, 2021 2.470 2.580 2.420 2.470 89,385 -0.03(-1.20%)
Mar 19, 2021 2.464 2.510 2.420 2.500 118,700 +0.05(+2.04%)
Mar 18, 2021 2.490 2.570 2.423 2.450 183,099 -0.03(-1.09%)
Mar 17, 2021 2.440 2.560 2.380 2.477 87,454 +0.05(+2.14%)
Mar 16, 2021 2.555 2.555 2.400 2.425 229,162 -0.11(-4.42%)
Mar 15, 2021 2.500 2.550 2.441 2.537 277,495 +0.07(+2.72%)
Mar 12, 2021 2.331 2.470 2.300 2.470 238,200 +0.11(+4.66%)
Mar 11, 2021 2.440 2.460 2.357 2.360 156,889 -0.06(-2.35%)
Mar 10, 2021 2.410 2.490 2.350 2.417 291,496 +0.05(+2.27%)
Mar 09, 2021 2.360 2.460 2.330 2.363 350,861 +0.13(+5.96%)
Mar 08, 2021 2.290 2.390 2.223 2.230 202,717 -0.06(-2.62%)
Mar 05, 2021 2.250 2.310 2.238 2.290 203,100 +0.08(+3.71%)
Mar 04, 2021 2.220 2.300 2.160 2.208 343,261 -0.04(-1.99%)
Mar 03, 2021 2.210 2.270 2.130 2.253 181,957 -0.02(-0.75%)
Mar 02, 2021 2.150 2.289 2.115 2.270 171,577 +0.12(+5.82%)
Mar 01, 2021 2.360 2.360 2.120 2.145 338,702 -0.05(-2.50%)
Feb 26, 2021 2.280 2.450 2.170 2.200 518,100 -0.14(-5.99%)
Feb 25, 2021 2.440 2.480 2.300 2.340 183,320 -0.12(-4.98%)
Feb 24, 2021 2.400 2.530 2.320 2.463 218,247 +0.01(+0.53%)
Feb 23, 2021 2.490 2.500 2.370 2.450 152,033 -0.03(-1.21%)
Feb 22, 2021 2.370 2.500 2.320 2.480 293,479 +0.10(+4.20%)
Feb 19, 2021 2.340 2.420 2.310 2.380 269,700 +0.04(+1.71%)
Feb 18, 2021 2.310 2.410 2.310 2.340 282,397 -0.04(-1.68%)
Feb 17, 2021 2.400 2.430 2.340 2.380 363,290 -0.06(-2.46%)
Feb 16, 2021 2.519 2.521 2.400 2.440 222,899 -0.07(-2.77%)
Feb 12, 2021 2.540 2.610 2.460 2.510 187,800 -0.01(-0.41%)
Feb 11, 2021 2.620 2.640 2.510 2.520 194,295 -0.10(-3.82%)
Feb 10, 2021 2.720 2.720 2.540 2.620 147,726 -0.02(-0.89%)
Feb 09, 2021 2.660 2.720 2.604 2.644 279,768 +0.01(+0.52%)
Feb 08, 2021 2.587 2.650 2.560 2.630 203,977 +0.08(+2.96%)
Feb 05, 2021 2.540 2.562 2.450 2.554 122,300 +0.09(+3.83%)
Feb 04, 2021 2.460 2.520 2.405 2.460 106,879 -0.04(-1.62%)
Feb 03, 2021 2.419 2.520 2.400 2.500 200,886 +0.08(+3.19%)
Feb 02, 2021 2.500 2.580 2.411 2.423 232,582 -0.10(-4.10%)
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.