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, 2024 2.355 2.360 2.220 2.230 121,780 -0.09(-3.88%)
Apr 29, 2024 2.290 2.320 2.260 2.320 143,921 +0.04(+1.98%)
Apr 26, 2024 2.300 2.300 2.260 2.275 218,288 -0.02(-0.66%)
Apr 25, 2024 2.220 2.290 2.220 2.290 189,099 +0.07(+3.04%)
Apr 24, 2024 2.300 2.300 2.212 2.223 118,500 -0.10(-4.20%)
Apr 23, 2024 2.250 2.370 2.240 2.320 137,921 -0.02(-0.85%)
Apr 22, 2024 2.250 2.340 2.210 2.340 262,656 +0.00(+0.00%)
Apr 19, 2024 2.240 2.370 2.220 2.340 322,340 +0.11(+4.93%)
Apr 18, 2024 2.190 2.250 2.140 2.230 480,667 +0.07(+3.31%)
Apr 17, 2024 2.140 2.205 2.140 2.159 554,600 +0.02(+0.86%)
Apr 16, 2024 2.100 2.140 2.060 2.140 349,716 +0.01(+0.47%)
Apr 15, 2024 2.130 2.150 2.070 2.130 195,739 +0.01(+0.47%)
Apr 12, 2024 2.175 2.290 2.120 2.120 275,763 -0.07(-3.20%)
Apr 11, 2024 2.120 2.200 2.120 2.190 145,983 +0.05(+2.18%)
Apr 10, 2024 2.200 2.200 2.110 2.143 121,983 -0.05(-2.40%)
Apr 09, 2024 2.217 2.240 2.150 2.196 187,514 -0.00(-0.19%)
Apr 08, 2024 2.230 2.242 2.140 2.200 255,052 -0.00(-0.18%)
Apr 05, 2024 2.190 2.250 2.190 2.204 240,720 +0.02(+1.10%)
Apr 04, 2024 2.270 2.290 2.180 2.180 182,223 -0.06(-2.66%)
Apr 03, 2024 2.100 2.260 2.083 2.240 461,191 +0.14(+6.65%)
Apr 02, 2024 2.060 2.100 2.060 2.100 171,624 +0.04(+1.69%)
Apr 01, 2024 2.080 2.110 2.010 2.065 313,292 +0.02(+0.73%)
Mar 28, 2024 1.950 2.070 1.950 2.050 364,142 +0.05(+2.76%)
Mar 27, 2024 1.968 2.000 1.960 1.995 156,711 +0.07(+3.37%)
Mar 26, 2024 1.970 2.030 1.930 1.930 233,881 -0.05(-2.28%)
Mar 25, 2024 2.042 2.042 1.975 1.975 218,361 -0.01(-0.75%)
Mar 22, 2024 2.100 2.102 1.990 1.990 226,114 -0.11(-5.24%)
Mar 21, 2024 2.182 2.182 2.080 2.100 168,570 -0.03(-1.64%)
Mar 20, 2024 2.050 2.150 2.040 2.135 291,881 +0.08(+3.72%)
Mar 19, 2024 2.170 2.170 2.029 2.058 88,333 -0.01(-0.68%)
Mar 18, 2024 2.120 2.120 2.070 2.072 68,041 -0.04(-2.01%)
Mar 15, 2024 2.090 2.160 2.060 2.115 460,535 +0.04(+1.68%)
Mar 14, 2024 2.085 2.110 2.060 2.080 119,749 -0.04(-1.89%)
Mar 13, 2024 2.046 2.140 2.020 2.120 290,835 +0.10(+4.95%)
Mar 12, 2024 2.070 2.080 2.000 2.020 192,720 -0.11(-5.15%)
Mar 11, 2024 2.060 2.160 2.050 2.130 331,825 +0.08(+3.84%)
Mar 08, 2024 2.010 2.100 2.010 2.051 143,646 -0.03(-1.64%)
Mar 07, 2024 2.075 2.110 2.070 2.085 237,235 +0.02(+0.72%)
Mar 06, 2024 2.070 2.100 2.042 2.070 117,981 +0.03(+1.53%)
Mar 05, 2024 1.840 2.060 1.830 2.039 339,907 +0.09(+4.56%)
Mar 04, 2024 1.950 1.990 1.940 1.950 268,064 +0.01(+0.52%)
Mar 01, 2024 1.810 1.950 1.800 1.940 162,303 +0.13(+7.09%)
Feb 29, 2024 1.840 1.855 1.800 1.812 197,700 -0.01(-0.46%)
Feb 28, 2024 1.800 1.830 1.796 1.820 292,936 +0.00(+0.00%)
Feb 27, 2024 1.820 1.830 1.801 1.820 95,810 -0.01(-0.55%)
Feb 26, 2024 1.830 1.840 1.800 1.830 184,114 +0.00(+0.00%)
Feb 23, 2024 1.845 1.850 1.800 1.830 255,047 +0.03(+1.67%)
Feb 22, 2024 1.935 1.950 1.795 1.800 139,926 -0.06(-3.33%)
Feb 21, 2024 1.850 1.890 1.830 1.862 95,913 -0.01(-0.43%)
Feb 20, 2024 1.860 1.900 1.840 1.870 86,690 +0.01(+0.27%)
Feb 16, 2024 1.820 1.900 1.820 1.865 91,311 -0.01(-0.27%)
Feb 15, 2024 1.820 1.870 1.810 1.870 102,671 +0.06(+3.52%)
Feb 14, 2024 1.830 1.830 1.790 1.806 175,900 -0.02(-1.04%)
Feb 13, 2024 1.910 1.920 1.784 1.825 429,498 -0.08(-4.42%)
Feb 12, 2024 1.815 1.926 1.810 1.910 168,937 +0.06(+3.24%)
Feb 09, 2024 1.890 1.890 1.850 1.850 179,299 -0.04(-2.37%)
Feb 08, 2024 1.900 1.930 1.880 1.895 142,892 -0.02(-1.06%)
Feb 07, 2024 1.890 1.995 1.890 1.915 120,796 -0.02(-1.27%)
Feb 06, 2024 1.870 1.950 1.870 1.940 173,090 +0.04(+2.11%)
Feb 05, 2024 1.860 1.930 1.810 1.900 788,642 +0.02(+1.06%)
Feb 02, 2024 1.810 1.885 1.790 1.880 195,809 -0.02(-1.05%)
Feb 01, 2024 1.810 1.900 1.800 1.900 260,661 +0.10(+5.56%)
Jan 31, 2024 1.880 1.914 1.790 1.800 427,579 -0.07(-3.74%)
Jan 30, 2024 1.870 1.890 1.850 1.870 290,130 +0.00(+0.21%)
Jan 29, 2024 1.850 1.890 1.840 1.866 365,759 +0.01(+0.32%)
Jan 26, 2024 1.850 1.870 1.850 1.860 83,222 +0.00(+0.00%)
Jan 25, 2024 1.880 1.890 1.850 1.860 359,833 -0.02(-0.88%)
Jan 24, 2024 1.940 1.940 1.860 1.877 292,134 -0.03(-1.75%)
Jan 23, 2024 1.870 1.920 1.860 1.910 165,718 +0.04(+2.14%)
Jan 22, 2024 1.910 1.920 1.870 1.870 101,806 -0.05(-2.60%)
Jan 19, 2024 1.860 1.940 1.860 1.920 229,562 +0.04(+1.99%)
Jan 18, 2024 1.870 1.918 1.870 1.883 95,737 -0.02(-0.92%)
Jan 17, 2024 1.910 1.910 1.860 1.900 128,162 -0.01(-0.55%)
Jan 16, 2024 2.000 2.010 1.910 1.911 208,848 -0.09(-4.27%)
Jan 12, 2024 1.980 2.000 1.950 1.996 232,047 +0.10(+5.04%)
Jan 11, 2024 1.890 1.900 1.870 1.900 67,357 +0.02(+1.06%)
Jan 10, 2024 1.900 1.924 1.854 1.880 238,327 -0.03(-1.57%)
Jan 09, 2024 1.960 1.970 1.910 1.910 111,845 -0.05(-2.30%)
Jan 08, 2024 1.960 1.990 1.940 1.955 177,226 -0.02(-1.26%)
Jan 05, 2024 1.950 2.010 1.940 1.980 113,963 +0.02(+1.18%)
Jan 04, 2024 1.990 1.990 1.940 1.957 109,217 -0.01(-0.66%)
Jan 03, 2024 2.070 2.070 1.960 1.970 318,252 -0.09(-4.57%)
Jan 02, 2024 2.025 2.070 2.020 2.064 292,757 +0.04(+2.19%)
Dec 29, 2023 1.980 2.020 1.950 2.020 308,157 +0.04(+1.80%)
Dec 28, 2023 1.990 2.050 1.975 1.984 321,440 -0.03(-1.28%)
Dec 27, 2023 2.020 2.025 1.985 2.010 255,530 -0.01(-0.50%)
Dec 26, 2023 2.000 2.020 1.960 2.020 131,098 +0.02(+1.00%)
Dec 22, 2023 2.010 2.130 1.990 2.000 440,452 +0.02(+1.27%)
Dec 21, 2023 1.940 1.990 1.940 1.975 178,598 +0.06(+2.86%)
Dec 20, 2023 2.000 2.030 1.910 1.920 165,739 -0.11(-5.42%)
Dec 19, 2023 1.920 2.030 1.890 2.030 1,764,867 +0.15(+7.75%)
Dec 18, 2023 1.930 1.950 1.870 1.884 635,804 -0.02(-1.06%)
Dec 15, 2023 1.910 1.948 1.840 1.904 984,196 -0.01(-0.30%)
Dec 14, 2023 2.010 2.030 1.900 1.910 958,032 -0.19(-9.05%)
Dec 13, 2023 1.950 2.100 1.950 2.100 264,551 +0.14(+7.31%)
Dec 12, 2023 1.990 2.009 1.930 1.957 216,890 -0.08(-4.07%)
Dec 11, 2023 2.030 2.050 1.975 2.040 130,639 -0.02(-0.78%)
Dec 08, 2023 2.070 2.090 2.000 2.056 229,980 -0.03(-1.39%)
Dec 07, 2023 2.230 2.230 2.080 2.085 96,213 -0.12(-5.66%)
Dec 06, 2023 2.200 2.270 2.190 2.210 249,616 +0.03(+1.38%)
Dec 05, 2023 2.170 2.210 2.150 2.180 426,252 +0.00(+0.00%)
Dec 04, 2023 2.210 2.210 2.110 2.180 1,034,951 -0.03(-1.36%)
Dec 01, 2023 2.110 2.215 2.090 2.210 352,781 +0.12(+5.74%)
Nov 30, 2023 2.170 2.210 2.069 2.090 285,637 -0.14(-6.28%)
Nov 29, 2023 2.107 2.230 2.100 2.230 359,436 +0.14(+6.70%)
Nov 28, 2023 1.980 2.090 1.950 2.090 210,103 +0.14(+7.18%)
Nov 27, 2023 1.830 1.960 1.830 1.950 426,601 +0.12(+6.56%)
Nov 24, 2023 1.840 1.845 1.820 1.830 82,490 +0.00(+0.00%)
Nov 22, 2023 1.850 1.870 1.810 1.830 191,920 -0.04(-2.14%)
Nov 21, 2023 1.880 1.940 1.870 1.870 276,784 -0.02(-1.22%)
Nov 20, 2023 1.840 1.900 1.840 1.893 64,937 -0.01(-0.37%)
Nov 17, 2023 1.935 1.935 1.900 1.900 155,338 -0.02(-1.04%)
Nov 16, 2023 1.890 1.930 1.890 1.920 77,373 +0.04(+2.13%)
Nov 15, 2023 1.980 1.980 1.860 1.880 314,300 -0.08(-4.08%)
Nov 14, 2023 1.936 1.980 1.880 1.960 127,076 +0.08(+4.26%)
Nov 13, 2023 1.840 1.920 1.840 1.880 104,564 +0.03(+1.43%)
Nov 10, 2023 1.874 1.880 1.842 1.853 75,925 -0.03(-1.41%)
Nov 09, 2023 1.860 1.940 1.850 1.880 199,453 -0.02(-1.02%)
Nov 08, 2023 1.910 1.937 1.869 1.899 124,608 -0.04(-2.10%)
Nov 07, 2023 1.920 1.980 1.910 1.940 83,133 -0.05(-2.61%)
Nov 06, 2023 2.030 2.070 1.980 1.992 145,938 -0.08(-3.77%)
Nov 03, 2023 1.940 2.100 1.930 2.070 404,990 +0.13(+6.81%)
Nov 02, 2023 1.900 1.938 1.876 1.938 144,567 -0.00(-0.10%)
Nov 01, 2023 1.942 1.970 1.920 1.940 61,034 -0.01(-0.51%)
Oct 31, 2023 2.055 2.055 1.925 1.950 129,177 -0.01(-0.51%)
Oct 30, 2023 2.052 2.052 1.950 1.960 150,977 -0.13(-6.36%)
Oct 27, 2023 2.060 2.105 1.930 2.093 217,463 -0.02(-0.80%)
Oct 26, 2023 2.110 2.140 2.080 2.110 83,780 -0.04(-2.04%)
Oct 25, 2023 2.180 2.180 2.120 2.154 292,075 -0.00(-0.05%)
Oct 24, 2023 2.090 2.155 2.090 2.155 102,807 +0.01(+0.59%)
Oct 23, 2023 2.140 2.170 2.082 2.142 149,116 -0.03(-1.28%)
Oct 20, 2023 2.140 2.200 2.130 2.170 212,976 +0.06(+2.84%)
Oct 19, 2023 2.020 2.120 2.020 2.110 99,639 +0.05(+2.53%)
Oct 18, 2023 2.090 2.118 2.040 2.058 113,597 +0.03(+1.38%)
Oct 17, 2023 2.010 2.047 2.002 2.030 139,968 +0.01(+0.74%)
Oct 16, 2023 2.010 2.050 2.000 2.015 174,455 -0.00(-0.25%)
Oct 13, 2023 2.020 2.060 2.000 2.020 116,283 +0.11(+5.76%)
Oct 12, 2023 2.000 2.010 1.910 1.910 168,850 -0.10(-4.98%)
Oct 11, 2023 1.980 2.020 1.965 2.010 263,265 +0.02(+1.01%)
Oct 10, 2023 1.900 2.040 1.860 1.990 172,207 +0.05(+2.58%)
Oct 09, 2023 1.970 1.985 1.905 1.940 54,025 -0.02(-1.20%)
Oct 06, 2023 1.875 1.970 1.858 1.964 235,753 +0.10(+5.56%)
Oct 05, 2023 1.858 1.870 1.810 1.860 114,781 +0.02(+0.81%)
Oct 04, 2023 1.810 1.862 1.800 1.845 204,160 +0.03(+1.93%)
Oct 03, 2023 1.750 1.840 1.720 1.810 376,673 +0.07(+4.02%)
Oct 02, 2023 1.790 1.810 1.720 1.740 279,748 -0.09(-4.92%)
Sep 29, 2023 1.825 1.856 1.790 1.830 102,239 +0.02(+1.10%)
Sep 28, 2023 1.780 1.830 1.780 1.810 197,089 +0.01(+0.42%)
Sep 27, 2023 1.792 1.819 1.770 1.802 256,215 -0.01(-0.41%)
Sep 26, 2023 1.830 1.830 1.783 1.810 266,102 -0.03(-1.63%)
Sep 25, 2023 1.850 1.856 1.830 1.840 180,597 -0.02(-1.29%)
Sep 22, 2023 1.900 1.929 1.860 1.864 216,324 -0.04(-1.89%)
Sep 21, 2023 1.950 1.950 1.890 1.900 887,695 -0.08(-3.80%)
Sep 20, 2023 1.964 2.030 1.960 1.975 144,556 +0.00(+0.05%)
Sep 19, 2023 2.090 2.090 1.961 1.974 246,477 -0.05(-2.57%)
Sep 18, 2023 2.000 2.050 2.000 2.026 58,052 +0.02(+0.80%)
Sep 15, 2023 1.980 2.080 1.980 2.010 186,661 +0.02(+0.90%)
Sep 14, 2023 1.960 2.028 1.960 1.992 97,306 +0.00(+0.10%)
Sep 13, 2023 1.980 1.992 1.955 1.990 172,512 +0.00(+0.00%)
Sep 12, 2023 1.990 2.010 1.985 1.990 206,765 +0.00(+0.00%)
Sep 11, 2023 1.950 2.035 1.950 1.990 170,933 +0.01(+0.51%)
Sep 08, 2023 1.995 2.020 1.970 1.980 166,121 -0.02(-1.00%)
Sep 07, 2023 2.010 2.020 1.960 2.000 113,249 +0.00(+0.00%)
Sep 06, 2023 1.960 2.000 1.945 2.000 109,814 +0.05(+2.56%)
Sep 05, 2023 2.045 2.050 1.950 1.950 321,933 -0.09(-4.60%)
Sep 01, 2023 2.190 2.190 2.020 2.044 140,921 -0.05(-2.20%)
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 -0.33(-12.00%)
May 08, 2023 2.900 2.922 2.750 2.750 251,549 -0.12(-4.20%)
May 05, 2023 2.960 2.960 2.745 2.870 147,486 +0.05(+1.79%)
May 04, 2023 2.760 2.857 2.760 2.820 1,007,650 +0.08(+2.99%)
May 03, 2023 2.570 2.755 2.570 2.738 869,931 +0.11(+4.25%)
May 02, 2023 2.840 2.840 2.500 2.627 869,825 -0.16(-5.86%)
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.