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, 2020 2.640 2.780 2.500 2.508 688,119 -0.13(-4.93%)
Apr 29, 2020 2.700 2.790 2.500 2.638 759,000 +0.12(+4.85%)
Apr 28, 2020 2.650 2.650 2.419 2.516 1,183,977 +0.08(+3.40%)
Apr 27, 2020 2.305 2.434 2.210 2.433 979,159 +0.17(+7.48%)
Apr 24, 2020 2.140 2.280 2.140 2.263 326,000 +0.06(+2.88%)
Apr 23, 2020 2.440 2.440 2.180 2.200 429,673 +0.00(+0.10%)
Apr 22, 2020 2.140 2.295 2.140 2.198 379,399 -0.01(-0.26%)
Apr 21, 2020 2.250 2.280 2.120 2.203 151,588 -0.05(-2.07%)
Apr 20, 2020 2.230 2.313 2.180 2.250 218,467 +0.02(+0.90%)
Apr 17, 2020 2.410 2.410 2.195 2.230 204,700 -0.13(-5.51%)
Apr 16, 2020 2.255 2.420 2.255 2.360 246,893 +0.05(+2.16%)
Apr 15, 2020 2.450 2.450 2.210 2.310 256,860 -0.14(-5.71%)
Apr 14, 2020 2.600 2.730 2.370 2.450 1,045,307 -0.03(-1.21%)
Apr 13, 2020 2.240 2.480 2.150 2.480 227,270 +0.25(+11.21%)
Apr 09, 2020 2.050 2.230 1.940 2.230 253,700 +0.31(+16.15%)
Apr 08, 2020 1.936 2.000 1.880 1.920 102,023 -0.00(-0.25%)
Apr 07, 2020 1.988 2.107 1.880 1.925 262,024 +0.01(+0.77%)
Apr 06, 2020 1.850 2.000 1.800 1.910 411,327 +0.18(+10.40%)
Apr 03, 2020 1.823 1.883 1.720 1.730 110,600 -0.09(-4.95%)
Apr 02, 2020 1.580 1.855 1.566 1.820 144,677 +0.24(+15.19%)
Apr 01, 2020 1.600 1.618 1.536 1.580 78,529 +0.00(+0.00%)
Mar 31, 2020 1.572 1.740 1.560 1.580 145,806 -0.00(-0.06%)
Mar 30, 2020 1.610 1.772 1.500 1.581 265,653 -0.17(-9.66%)
Mar 27, 2020 1.850 1.850 1.650 1.750 205,800 -0.09(-4.95%)
Mar 26, 2020 1.823 1.977 1.760 1.841 337,426 +0.06(+3.43%)
Mar 25, 2020 1.680 1.900 1.580 1.780 384,907 +0.20(+12.30%)
Mar 24, 2020 1.550 1.715 1.410 1.585 614,106 +0.22(+15.81%)
Mar 23, 2020 1.390 1.460 1.300 1.369 317,105 +0.06(+4.40%)
Mar 20, 2020 1.486 1.524 1.295 1.311 361,400 -0.10(-7.03%)
Mar 19, 2020 1.400 1.530 1.170 1.410 482,029 +0.20(+16.53%)
Mar 18, 2020 1.620 1.740 1.210 1.210 680,053 -0.41(-25.31%)
Mar 17, 2020 1.410 1.700 1.339 1.620 436,063 +0.18(+12.51%)
Mar 16, 2020 1.560 1.572 1.260 1.440 433,995 -0.13(-8.08%)
Mar 13, 2020 1.700 1.890 1.567 1.567 505,400 -0.21(-11.70%)
Mar 12, 2020 1.650 2.076 1.633 1.774 408,618 -0.26(-12.61%)
Mar 11, 2020 2.210 2.218 1.998 2.030 349,118 -0.18(-8.14%)
Mar 10, 2020 2.230 2.300 2.060 2.210 322,112 -0.01(-0.50%)
Mar 09, 2020 2.160 2.380 2.030 2.221 242,171 -0.27(-10.92%)
Mar 06, 2020 2.623 2.623 2.420 2.494 100,900 -0.04(-1.44%)
Mar 05, 2020 2.460 2.540 2.410 2.530 139,625 +0.11(+4.55%)
Mar 04, 2020 2.549 2.564 2.398 2.420 82,679 -0.09(-3.44%)
Mar 03, 2020 2.334 2.570 2.210 2.506 291,328 +0.27(+11.88%)
Mar 02, 2020 2.260 2.282 2.150 2.240 569,302 +0.13(+6.17%)
Feb 28, 2020 2.220 2.350 2.060 2.110 549,300 -0.40(-15.94%)
Feb 27, 2020 2.600 2.670 2.450 2.510 194,299 -0.17(-6.18%)
Feb 26, 2020 2.800 2.800 2.650 2.675 258,192 -0.13(-4.79%)
Feb 25, 2020 2.900 2.990 2.810 2.810 157,692 -0.22(-7.26%)
Feb 24, 2020 3.160 3.160 3.000 3.030 189,318 -0.01(-0.36%)
Feb 21, 2020 3.070 3.090 2.981 3.041 224,500 +0.09(+3.08%)
Feb 20, 2020 2.840 3.150 2.840 2.950 489,445 +0.14(+4.94%)
Feb 19, 2020 2.810 2.830 2.747 2.811 94,664 +0.01(+0.39%)
Feb 18, 2020 2.620 2.810 2.620 2.800 111,221 +0.10(+3.70%)
Feb 14, 2020 2.700 2.740 2.700 2.700 66,000 +0.00(+0.18%)
Feb 13, 2020 2.580 2.730 2.580 2.695 54,032 +0.04(+1.32%)
Feb 12, 2020 2.620 2.679 2.510 2.660 216,581 +0.10(+3.91%)
Feb 11, 2020 2.700 2.700 2.550 2.560 170,711 -0.10(-3.76%)
Feb 10, 2020 2.700 2.700 2.627 2.660 91,107 -0.01(-0.29%)
Feb 07, 2020 2.752 2.752 2.640 2.668 94,500 -0.08(-2.99%)
Feb 06, 2020 2.760 2.771 2.700 2.750 266,762 -0.03(-1.08%)
Feb 05, 2020 2.750 2.810 2.750 2.780 73,856 -0.03(-1.07%)
Feb 04, 2020 2.950 2.970 2.780 2.810 239,921 -0.16(-5.39%)
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.