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

Osisko Gold Royalties Ltd (NY: OR )

20.24 -0.30 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2018 8.939 9.012 8.885 8.894 384,282 -0.14(-1.51%)
Apr 27, 2018 8.903 9.090 8.839 9.031 264,523 +0.19(+2.16%)
Apr 26, 2018 8.857 8.908 8.757 8.839 444,803 +0.05(+0.52%)
Apr 25, 2018 8.775 8.848 8.684 8.794 577,800 -0.07(-0.82%)
Apr 24, 2018 8.848 8.876 8.753 8.867 471,520 +0.10(+1.14%)
Apr 23, 2018 8.930 8.930 8.766 8.766 429,634 -0.25(-2.73%)
Apr 20, 2018 8.912 9.021 8.830 9.012 431,498 +0.02(+0.20%)
Apr 19, 2018 9.140 9.186 8.930 8.994 508,011 -0.15(-1.60%)
Apr 18, 2018 9.231 9.386 9.113 9.140 675,310 -0.05(-0.59%)
Apr 17, 2018 9.204 9.258 9.135 9.195 328,379 -0.02(-0.20%)
Apr 16, 2018 9.176 9.277 9.158 9.213 386,646 +0.06(+0.70%)
Apr 13, 2018 8.976 9.208 8.903 9.149 613,127 +0.27(+3.08%)
Apr 12, 2018 8.903 8.930 8.812 8.876 463,318 -0.05(-0.51%)
Apr 11, 2018 8.876 9.113 8.794 8.921 1,039,831 +0.11(+1.24%)
Apr 10, 2018 8.912 8.921 8.803 8.812 332,417 -0.02(-0.21%)
Apr 09, 2018 8.775 8.921 8.712 8.830 543,190 +0.03(+0.31%)
Apr 06, 2018 8.785 8.848 8.721 8.803 377,578 +0.08(+0.94%)
Apr 05, 2018 8.511 8.766 8.511 8.721 442,898 +0.13(+1.48%)
Apr 04, 2018 9.003 9.012 8.479 8.593 719,369 -0.36(-3.97%)
Apr 03, 2018 8.994 8.994 8.830 8.949 1,161,131 -0.02(-0.20%)
Apr 02, 2018 8.958 9.085 8.857 8.967 503,883 +0.15(+1.76%)
Mar 29, 2018 8.812 8.812 8.812 0 +0.14(+1.58%)
Mar 28, 2018 8.712 8.748 8.602 8.675 698,576 -0.08(-0.95%)
Mar 27, 2018 8.767 8.822 8.713 8.758 652,518 -0.09(-1.03%)
Mar 26, 2018 8.813 8.849 8.708 8.849 592,396 +0.11(+1.25%)
Mar 23, 2018 8.867 8.944 8.731 8.740 1,371,518 +0.07(+0.84%)
Mar 22, 2018 8.804 8.804 8.640 8.667 1,113,095 -0.12(-1.34%)
Mar 21, 2018 8.713 8.835 8.649 8.785 1,153,404 +0.19(+2.22%)
Mar 20, 2018 8.622 8.649 8.549 8.595 733,645 -0.05(-0.53%)
Mar 19, 2018 8.613 8.740 8.513 8.640 771,622 +0.04(+0.42%)
Mar 16, 2018 8.731 8.767 8.595 8.604 1,925,950 -0.11(-1.25%)
Mar 15, 2018 8.849 8.849 8.658 8.713 468,660 -0.15(-1.64%)
Mar 14, 2018 9.030 9.030 8.822 8.858 509,266 -0.16(-1.81%)
Mar 13, 2018 9.103 9.176 8.912 9.021 561,782 -0.02(-0.20%)
Mar 12, 2018 8.876 9.085 8.849 9.039 552,909 +0.08(+0.91%)
Mar 09, 2018 8.794 9.003 8.749 8.958 536,240 +0.16(+1.86%)
Mar 08, 2018 8.840 8.840 8.676 8.794 462,092 -0.04(-0.41%)
Mar 07, 2018 8.804 8.831 477,478 -0.31(-3.38%)
Mar 06, 2018 9.076 9.230 9.076 9.139 468,569 +0.13(+1.41%)
Mar 05, 2018 8.912 9.058 8.894 9.012 549,675 +0.03(+0.30%)
Mar 02, 2018 9.021 9.103 8.921 8.985 476,067 -0.01(-0.10%)
Mar 01, 2018 8.758 9.076 8.676 8.994 900,717 +0.19(+2.16%)
Feb 28, 2018 8.894 8.967 8.785 8.804 481,852 -0.07(-0.82%)
Feb 27, 2018 9.058 9.130 8.863 8.876 676,316 -0.25(-2.69%)
Feb 26, 2018 9.012 9.126 8.940 9.121 392,004 +0.16(+1.82%)
Feb 23, 2018 8.785 8.971 8.767 8.958 435,230 +0.14(+1.54%)
Feb 22, 2018 8.822 861,449 -0.02(-0.21%)
Feb 21, 2018 8.903 9.176 8.785 8.840 1,217,253 +0.05(+0.52%)
Feb 20, 2018 9.448 9.466 8.631 8.794 1,283,408 -0.85(-8.84%)
Feb 16, 2018 9.648 9.648 9.648 0 -0.20(-2.03%)
Feb 15, 2018 9.847 9.902 9.693 9.847 500,693 +0.02(+0.18%)
Feb 14, 2018 9.629 9.992 9.575 9.829 833,052 +0.20(+2.07%)
Feb 13, 2018 9.648 9.693 9.530 9.629 353,904 +0.00(+0.00%)
Feb 12, 2018 9.357 9.856 9.330 9.629 827,515 +0.27(+2.91%)
Feb 09, 2018 9.584 9.648 9.294 9.357 1,251,060 -0.24(-2.46%)
Feb 08, 2018 9.575 9.838 9.575 9.593 811,393 +0.00(+0.00%)
Feb 07, 2018 9.530 9.657 9.457 9.593 1,029,053 +0.04(+0.38%)
Feb 06, 2018 9.938 9.956 9.557 9.557 1,121,900 -0.46(-4.62%)
Feb 05, 2018 9.992 10.14 9.906 10.02 1,000,362 +0.03(+0.27%)
Feb 02, 2018 10.14 10.20 9.929 9.992 973,803 -0.30(-2.91%)
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.