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

Osisko Mining (OP: OBNNF )

2.170 -0.090 (-3.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jun 30, 2021 2.480 2.510 2.410 2.497 240,707 +0.12(+4.89%)
Jun 29, 2021 2.400 2.470 2.380 2.380 112,366 -0.04(-1.65%)
Jun 28, 2021 2.450 2.453 2.410 2.420 151,643 -0.02(-0.82%)
Jun 25, 2021 2.471 2.489 2.430 2.440 115,048 -0.01(-0.41%)
Jun 24, 2021 2.500 2.510 2.420 2.450 74,329 -0.01(-0.61%)
Jun 23, 2021 2.420 2.530 2.420 2.465 376,978 +0.01(+0.61%)
Jun 22, 2021 2.490 2.505 2.450 2.450 88,868 -0.06(-2.39%)
Jun 21, 2021 2.420 2.513 2.420 2.510 99,622 +0.05(+2.03%)
Jun 18, 2021 2.500 2.530 2.458 2.460 136,053 -0.04(-1.60%)
Jun 17, 2021 2.600 2.600 2.470 2.500 269,945 -0.14(-5.16%)
Jun 16, 2021 2.650 2.720 2.620 2.636 162,529 -0.00(-0.15%)
Jun 15, 2021 2.770 2.770 2.630 2.640 100,930 -0.13(-4.69%)
Jun 14, 2021 2.820 2.820 2.680 2.770 56,456 +0.03(+1.09%)
Jun 11, 2021 2.764 2.810 2.720 2.740 87,735 -0.07(-2.60%)
Jun 10, 2021 2.758 2.820 2.740 2.813 73,377 +0.06(+2.14%)
Jun 09, 2021 2.776 2.810 2.750 2.754 65,171 -0.02(-0.76%)
Jun 08, 2021 2.810 2.848 2.775 2.775 118,891 -0.04(-1.25%)
Jun 07, 2021 2.840 2.854 2.770 2.810 129,837 -0.03(-1.06%)
Jun 04, 2021 2.842 2.860 2.813 2.840 93,683 +0.08(+2.90%)
Jun 03, 2021 2.893 2.910 2.760 2.760 155,345 -0.15(-5.15%)
Jun 02, 2021 2.880 2.950 2.880 2.910 102,246 +0.03(+1.04%)
Jun 01, 2021 2.900 2.938 2.849 2.880 102,696 +0.02(+0.73%)
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%)
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.