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

Osisko Mining (OP: OBNNF )

2.310 +0.020 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 28, 2021 2.810 2.900 2.810 2.859 85,345 +0.07(+2.52%)
May 27, 2021 2.859 2.900 2.789 2.789 56,451 -0.08(-2.90%)
May 26, 2021 2.950 2.950 2.750 2.872 154,583 +0.02(+0.77%)
May 25, 2021 2.750 2.880 2.710 2.850 111,374 +0.12(+4.40%)
May 24, 2021 2.745 2.750 2.700 2.730 165,432 -0.02(-0.73%)
May 21, 2021 2.900 2.900 2.690 2.750 190,773 +0.03(+1.10%)
May 20, 2021 2.570 2.750 2.570 2.720 73,188 +0.06(+2.06%)
May 19, 2021 2.650 2.740 2.642 2.665 144,401 -0.02(-0.56%)
May 18, 2021 2.550 2.690 2.550 2.680 170,519 +0.02(+0.75%)
May 17, 2021 2.630 2.740 2.620 2.660 165,390 +0.07(+2.70%)
May 14, 2021 2.580 2.599 2.530 2.590 123,677 +0.07(+2.78%)
May 13, 2021 2.500 2.588 2.500 2.520 102,632 -0.05(-1.83%)
May 12, 2021 2.640 2.650 2.530 2.567 245,026 -0.07(-2.50%)
May 11, 2021 2.719 2.750 2.622 2.633 195,377 -0.07(-2.49%)
May 10, 2021 2.773 2.781 2.700 2.700 160,874 -0.02(-0.74%)
May 07, 2021 2.681 2.770 2.575 2.720 112,645 +0.07(+2.64%)
May 06, 2021 2.650 2.740 2.627 2.650 133,558 +0.06(+2.28%)
May 05, 2021 2.650 2.650 2.591 2.591 89,735 -0.05(-1.86%)
May 04, 2021 2.716 2.716 2.560 2.640 153,295 -0.05(-1.86%)
May 03, 2021 2.595 2.730 2.595 2.690 123,204 +0.10(+3.86%)
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%)
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.