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, 2022 2.950 2.960 2.850 2.890 87,986 -0.09(-3.02%)
May 27, 2022 2.900 2.980 2.900 2.980 57,543 +0.02(+0.68%)
May 26, 2022 2.940 3.002 2.890 2.960 135,906 -0.01(-0.34%)
May 25, 2022 3.185 3.185 2.970 2.970 97,589 -0.12(-3.88%)
May 24, 2022 3.020 3.120 3.000 3.090 51,080 +0.11(+3.69%)
May 23, 2022 2.710 3.110 2.710 2.980 88,355 -0.02(-0.67%)
May 20, 2022 3.030 3.061 2.950 3.000 70,754 -0.04(-1.33%)
May 19, 2022 2.954 3.070 2.800 3.041 127,094 +0.15(+5.35%)
May 18, 2022 2.810 2.960 2.810 2.886 35,573 -0.08(-2.76%)
May 17, 2022 2.950 3.003 2.940 2.968 46,928 +0.10(+3.41%)
May 16, 2022 2.880 2.910 2.800 2.870 60,564 +0.00(+0.00%)
May 13, 2022 2.770 2.944 2.750 2.870 129,355 +0.10(+3.54%)
May 12, 2022 2.795 2.810 2.740 2.772 181,357 -0.07(-2.39%)
May 11, 2022 3.000 3.000 2.820 2.840 175,505 -0.01(-0.35%)
May 10, 2022 2.740 2.895 2.740 2.850 227,729 +0.06(+2.15%)
May 09, 2022 3.027 3.030 2.780 2.790 208,559 -0.29(-9.42%)
May 06, 2022 3.050 3.107 3.046 3.080 65,319 +0.00(+0.00%)
May 05, 2022 3.260 3.260 3.040 3.080 106,661 -0.18(-5.39%)
May 04, 2022 3.144 3.256 3.060 3.256 114,449 +0.13(+4.00%)
May 03, 2022 2.970 3.160 2.970 3.131 71,383 +0.11(+3.66%)
May 02, 2022 2.998 3.070 2.970 3.020 183,764 -0.13(-4.28%)
Apr 29, 2022 3.370 3.370 3.150 3.155 80,644 -0.01(-0.17%)
Apr 28, 2022 3.010 3.180 2.988 3.160 64,540 +0.16(+5.35%)
Apr 27, 2022 2.850 3.060 2.840 3.000 76,348 +0.00(+0.00%)
Apr 26, 2022 3.250 3.250 2.990 3.000 123,235 -0.10(-3.23%)
Apr 25, 2022 3.110 3.180 3.000 3.100 237,016 -0.13(-4.02%)
Apr 22, 2022 3.320 3.340 3.210 3.230 245,018 -0.16(-4.83%)
Apr 21, 2022 3.360 3.549 3.350 3.394 225,994 -0.20(-5.46%)
Apr 20, 2022 3.320 3.600 3.320 3.590 97,609 +0.11(+3.18%)
Apr 19, 2022 3.710 3.710 3.442 3.479 92,948 -0.08(-2.32%)
Apr 18, 2022 3.530 3.640 3.530 3.562 61,362 -0.03(-0.92%)
Apr 14, 2022 3.530 3.640 3.530 3.595 163,669 -0.00(-0.14%)
Apr 13, 2022 3.400 3.681 3.400 3.600 166,344 +0.22(+6.51%)
Apr 12, 2022 3.390 3.430 3.332 3.380 92,439 +0.03(+0.88%)
Apr 11, 2022 3.600 3.600 3.340 3.350 81,900 -0.07(-2.03%)
Apr 08, 2022 3.275 3.420 3.275 3.420 69,392 +0.04(+1.18%)
Apr 07, 2022 3.380 3.415 3.365 3.380 119,787 +0.01(+0.30%)
Apr 06, 2022 3.320 3.390 3.320 3.370 147,032 +0.05(+1.47%)
Apr 05, 2022 3.380 3.390 3.300 3.321 142,658 -0.03(-0.85%)
Apr 04, 2022 3.300 3.400 3.300 3.350 156,916 +0.05(+1.51%)
Apr 01, 2022 3.350 3.350 3.200 3.300 81,113 +0.08(+2.48%)
Mar 31, 2022 3.150 3.250 3.150 3.220 57,800 +0.04(+1.26%)
Mar 30, 2022 3.150 3.232 3.140 3.180 75,743 +0.03(+0.95%)
Mar 29, 2022 2.991 3.150 2.960 3.150 46,211 +0.12(+3.96%)
Mar 28, 2022 3.240 3.240 2.990 3.030 175,793 -0.14(-4.42%)
Mar 25, 2022 3.170 3.201 3.130 3.170 98,746 -0.03(-0.94%)
Mar 24, 2022 3.270 3.300 3.195 3.200 158,037 -0.07(-2.29%)
Mar 23, 2022 3.250 3.280 3.170 3.275 81,516 +0.05(+1.71%)
Mar 22, 2022 3.320 3.510 3.190 3.220 127,960 -0.10(-3.01%)
Mar 21, 2022 3.325 3.422 3.300 3.320 163,132 +0.00(+0.00%)
Mar 18, 2022 3.380 3.420 3.300 3.320 68,042 -0.08(-2.35%)
Mar 17, 2022 3.330 3.440 3.277 3.400 97,802 +0.13(+4.02%)
Mar 16, 2022 3.080 3.269 3.080 3.269 87,958 +0.04(+1.20%)
Mar 15, 2022 3.080 3.260 3.050 3.230 105,276 +0.06(+1.89%)
Mar 14, 2022 3.300 3.300 3.090 3.170 192,422 -0.20(-5.93%)
Mar 11, 2022 3.410 3.410 3.308 3.370 88,321 -0.04(-1.17%)
Mar 10, 2022 3.590 3.590 3.340 3.410 207,997 +0.01(+0.15%)
Mar 09, 2022 3.330 3.410 3.228 3.405 127,497 -0.06(-1.75%)
Mar 08, 2022 3.330 3.466 3.260 3.466 260,576 +0.23(+6.97%)
Mar 07, 2022 3.287 3.480 3.200 3.240 257,425 +0.04(+1.25%)
Mar 04, 2022 3.208 3.320 3.150 3.200 180,677 -0.02(-0.62%)
Mar 03, 2022 3.410 3.410 3.160 3.220 149,726 +0.01(+0.31%)
Mar 02, 2022 3.240 3.240 3.070 3.210 211,864 +0.09(+2.88%)
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.