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 31, 2018 1.780 1.800 1.780 1.790 25,718 +0.04(+2.29%)
May 30, 2018 1.750 1.750 1.750 1.750 10,000 -0.03(-1.69%)
May 29, 2018 1.780 1.818 1.770 1.780 118,442 +0.00(+0.21%)
May 25, 2018 1.776 1.776 1.776 0 -0.05(-2.94%)
May 24, 2018 1.805 1.898 1.805 1.830 9,650 +0.06(+3.54%)
May 22, 2018 1.768 1.768 1.768 0 +0.09(+5.21%)
May 21, 2018 1.660 1.900 1.650 1.680 9,350 -0.10(-5.60%)
May 18, 2018 1.769 1.830 1.769 1.780 33,696 +0.02(+1.29%)
May 17, 2018 1.705 1.760 1.705 1.757 3,970 +0.03(+1.70%)
May 16, 2018 1.603 1.728 1.603 1.728 103,540 +0.15(+9.35%)
May 15, 2018 1.825 1.825 1.574 1.580 471,633 -0.54(-25.47%)
May 14, 2018 2.131 2.188 2.120 2.120 5,973 +0.02(+0.76%)
May 10, 2018 2.104 2.104 2.104 37 +0.02(+1.10%)
May 09, 2018 2.200 2.200 2.074 2.081 14,650 -0.12(-5.40%)
May 08, 2018 2.091 2.200 2.091 2.200 2,956 +0.05(+2.16%)
May 07, 2018 2.150 2.170 2.146 2.153 4,249 +0.00(+0.16%)
May 04, 2018 2.140 2.163 2.130 2.150 12,950 +0.00(+0.00%)
May 03, 2018 2.176 2.176 2.134 2.150 10,956 -0.03(-1.31%)
May 02, 2018 2.171 2.179 2.159 2.179 5,070 +0.02(+1.11%)
May 01, 2018 2.070 2.155 2.040 2.155 11,450 +0.10(+5.06%)
Apr 30, 2018 2.031 2.071 2.031 2.051 5,475 -0.02(-0.93%)
Apr 27, 2018 2.070 2.070 2.049 2.070 12,300 -0.03(-1.36%)
Apr 26, 2018 2.094 2.110 2.050 2.099 14,715 +0.07(+3.70%)
Apr 25, 2018 2.008 2.024 1.984 2.024 66,500 +0.00(+0.03%)
Apr 24, 2018 2.083 2.100 2.023 2.023 20,519 -0.04(-2.01%)
Apr 23, 2018 2.260 2.289 2.060 2.065 32,152 -0.19(-8.63%)
Apr 19, 2018 2.260 2.260 2.260 62 -0.07(-3.00%)
Apr 18, 2018 2.330 2.330 2.282 2.329 19,644 +0.01(+0.27%)
Apr 17, 2018 2.150 2.327 2.100 2.323 43,350 +0.19(+9.07%)
Apr 16, 2018 2.138 2.183 2.130 2.130 14,385 -0.01(-0.47%)
Apr 13, 2018 1.960 2.178 1.960 2.140 117,638 +0.17(+8.63%)
Apr 12, 2018 1.920 1.970 1.892 1.970 15,589 +0.05(+2.60%)
Apr 11, 2018 1.877 1.984 1.860 1.920 22,707 +0.05(+2.79%)
Apr 10, 2018 1.875 1.909 1.860 1.868 147,060 -0.00(-0.17%)
Apr 09, 2018 1.945 1.945 1.871 1.871 56,358 -0.07(-3.43%)
Apr 06, 2018 1.940 1.940 1.938 1.938 1,200 +0.07(+4.02%)
Apr 05, 2018 1.860 1.890 1.860 1.863 3,250 +0.00(+0.13%)
Apr 04, 2018 1.880 1.880 1.860 1.860 35,600 +0.02(+1.09%)
Apr 03, 2018 1.849 1.849 1.840 1.840 8,310 -0.06(-3.16%)
Apr 02, 2018 2.005 2.020 1.890 1.900 10,523 -0.09(-4.61%)
Mar 29, 2018 1.992 1.992 1.992 0 +0.02(+1.22%)
Mar 28, 2018 1.948 1.968 1.901 1.968 4,225 -0.00(-0.12%)
Mar 27, 2018 1.970 2.010 1.970 1.970 7,008 -0.00(-0.07%)
Mar 26, 2018 1.893 1.990 1.893 1.971 15,630 +0.10(+5.50%)
Mar 23, 2018 2.050 2.050 1.860 1.869 66,215 -0.15(-7.50%)
Mar 22, 2018 2.030 2.030 2.020 2.020 2,660 -0.04(-1.94%)
Mar 21, 2018 2.065 2.080 2.060 2.060 20,000 +0.03(+1.58%)
Mar 20, 2018 1.980 2.050 1.980 2.028 182,866 -0.01(-0.28%)
Mar 19, 2018 2.030 2.045 2.004 2.034 20,402 +0.10(+5.37%)
Mar 16, 2018 1.975 1.975 1.930 1.930 137,913 -0.04(-2.13%)
Mar 15, 2018 2.000 2.000 1.972 1.972 9,316 -0.07(-3.33%)
Mar 14, 2018 2.010 2.052 2.001 2.040 73,459 -0.03(-1.55%)
Mar 13, 2018 2.149 2.183 2.065 2.072 15,640 -0.06(-2.71%)
Mar 12, 2018 1.985 2.130 1.985 2.130 302,469 +0.15(+7.74%)
Mar 09, 2018 1.990 1.990 1.940 1.977 32,230 -0.02(-1.15%)
Mar 08, 2018 2.014 2.020 1.957 2.000 15,239 -0.04(-1.96%)
Mar 07, 2018 2.110 2.110 2.040 2.040 1,927 -0.08(-3.87%)
Mar 06, 2018 2.170 2.170 2.122 2.122 10,925 +0.03(+1.54%)
Mar 05, 2018 2.120 2.124 2.090 2.090 6,648 -0.09(-4.13%)
Mar 02, 2018 2.135 2.209 2.110 2.180 43,485 +0.11(+5.17%)
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.