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 (%)
Jul 29, 2022 2.178 2.250 2.130 2.239 66,500 +0.07(+3.00%)
Jul 28, 2022 2.150 2.250 2.150 2.174 85,839 +0.05(+2.29%)
Jul 27, 2022 2.020 2.140 2.005 2.125 88,365 +0.08(+4.17%)
Jul 26, 2022 2.020 2.050 1.950 2.040 101,642 +0.06(+3.03%)
Jul 25, 2022 2.030 2.080 1.965 1.980 113,305 -0.07(-3.41%)
Jul 22, 2022 2.110 2.140 2.050 2.050 60,439 -0.06(-2.84%)
Jul 21, 2022 2.000 2.110 1.999 2.110 50,337 +0.10(+4.98%)
Jul 20, 2022 2.100 2.100 2.002 2.010 92,627 -0.07(-3.41%)
Jul 19, 2022 2.045 2.132 2.040 2.081 138,328 +0.04(+2.01%)
Jul 18, 2022 2.025 2.090 2.025 2.040 74,109 +0.07(+3.55%)
Jul 15, 2022 1.990 2.000 1.930 1.970 158,366 -0.02(-1.05%)
Jul 14, 2022 2.000 2.010 1.910 1.991 95,875 -0.07(-3.35%)
Jul 13, 2022 1.960 2.156 1.960 2.060 175,691 +0.06(+3.00%)
Jul 12, 2022 2.030 2.080 1.970 2.000 270,469 -0.06(-2.68%)
Jul 11, 2022 2.130 2.130 2.040 2.055 229,355 -0.06(-3.07%)
Jul 08, 2022 2.190 2.190 2.100 2.120 245,228 -0.07(-3.17%)
Jul 07, 2022 2.160 2.220 2.140 2.189 117,405 +0.03(+1.37%)
Jul 06, 2022 2.260 2.290 2.120 2.160 434,818 -0.09(-4.00%)
Jul 05, 2022 2.430 2.480 2.200 2.250 298,726 -0.20(-8.16%)
Jul 01, 2022 2.370 2.450 2.270 2.450 98,257 +0.06(+2.51%)
Jun 30, 2022 2.500 2.550 2.350 2.390 227,216 -0.14(-5.53%)
Jun 29, 2022 2.690 2.690 2.510 2.530 142,352 -0.11(-4.17%)
Jun 28, 2022 2.730 2.817 2.620 2.640 121,633 -0.16(-5.71%)
Jun 27, 2022 2.940 2.940 2.736 2.800 197,935 +0.02(+0.72%)
Jun 24, 2022 2.620 2.780 2.580 2.780 703,148 +0.15(+5.58%)
Jun 23, 2022 2.750 2.790 2.600 2.633 195,127 -0.14(-4.95%)
Jun 22, 2022 2.800 2.832 2.770 2.770 72,335 -0.06(-2.12%)
Jun 21, 2022 2.750 2.875 2.691 2.830 100,578 -0.01(-0.35%)
Jun 17, 2022 2.750 2.890 2.750 2.840 81,614 -0.02(-0.70%)
Jun 16, 2022 2.740 2.980 2.740 2.860 82,356 +0.03(+1.06%)
Jun 15, 2022 2.990 2.990 2.750 2.830 96,345 +0.04(+1.54%)
Jun 14, 2022 2.950 2.950 2.750 2.787 294,673 -0.12(-4.22%)
Jun 13, 2022 2.880 2.986 2.770 2.910 141,357 -0.18(-5.68%)
Jun 10, 2022 2.950 3.110 2.861 3.085 123,918 +0.11(+3.71%)
Jun 09, 2022 3.020 3.040 2.974 2.975 27,629 -0.10(-3.41%)
Jun 08, 2022 2.960 3.200 2.960 3.080 98,796 -0.07(-2.22%)
Jun 07, 2022 3.138 3.170 3.095 3.150 115,600 +0.06(+1.94%)
Jun 06, 2022 3.120 3.180 3.070 3.090 132,988 -0.09(-2.81%)
Jun 03, 2022 3.250 3.250 3.160 3.179 51,292 -0.05(-1.56%)
Jun 02, 2022 2.950 3.250 2.950 3.230 71,433 +0.27(+9.12%)
Jun 01, 2022 2.900 2.990 2.885 2.960 87,482 +0.07(+2.42%)
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%)
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.