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 (%)
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%)
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.