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 (%)
Aug 31, 2018 1.577 1.577 1.577 0 +0.02(+1.14%)
Aug 30, 2018 1.563 1.563 1.559 1.559 2,925 -0.03(-2.11%)
Aug 29, 2018 1.606 1.606 1.553 1.592 43,130 -0.04(-2.62%)
Aug 28, 2018 1.651 1.651 1.588 1.635 39,500 -0.02(-1.49%)
Aug 27, 2018 1.598 1.670 1.590 1.660 17,550 +0.11(+7.09%)
Aug 24, 2018 1.456 1.550 1.456 1.550 56,700 +0.14(+10.27%)
Aug 23, 2018 1.420 1.458 1.400 1.406 29,117 -0.05(-3.72%)
Aug 22, 2018 1.410 1.480 1.410 1.460 42,025 +0.06(+3.99%)
Aug 21, 2018 1.410 1.410 1.400 1.404 22,724 -0.01(-0.56%)
Aug 20, 2018 1.462 1.466 1.412 1.412 6,470 -0.08(-5.24%)
Aug 17, 2018 1.397 1.490 1.397 1.490 58,700 +0.16(+12.03%)
Aug 16, 2018 1.280 1.430 1.280 1.330 92,373 +0.04(+3.10%)
Aug 15, 2018 1.262 1.290 1.221 1.290 18,200 +0.01(+1.05%)
Aug 14, 2018 1.340 1.375 1.265 1.277 13,600 -0.01(-1.04%)
Aug 13, 2018 1.500 1.500 1.288 1.290 49,774 -0.23(-15.13%)
Aug 10, 2018 1.600 1.600 1.520 1.520 15,900 -0.06(-3.57%)
Aug 09, 2018 1.594 1.600 1.576 1.576 3,000 -0.03(-2.09%)
Aug 08, 2018 1.599 1.616 1.590 1.610 4,000 +0.01(+0.61%)
Aug 07, 2018 1.640 1.650 1.590 1.600 15,051 -0.03(-1.84%)
Aug 06, 2018 1.630 1.630 1.630 1.630 2,280 -0.00(-0.30%)
Aug 03, 2018 1.706 1.706 1.635 1.635 1,900 -0.02(-0.92%)
Aug 02, 2018 1.660 1.686 1.650 1.650 1,040 -0.05(-2.94%)
Aug 01, 2018 1.718 1.718 1.680 1.700 10,642 -0.05(-2.86%)
Jul 31, 2018 1.721 1.760 1.721 1.750 7,493 +0.04(+2.31%)
Jul 30, 2018 1.730 1.750 1.710 1.710 48,066 +0.00(+0.03%)
Jul 27, 2018 1.720 1.739 1.710 1.710 12,800 +0.00(+0.00%)
Jul 26, 2018 1.670 1.710 1.670 1.710 31,560 +0.07(+4.16%)
Jul 25, 2018 1.640 1.642 1.640 1.642 5,014 +0.05(+3.26%)
Jul 24, 2018 1.562 1.600 1.560 1.590 23,021 +0.04(+2.50%)
Jul 23, 2018 1.537 1.551 1.537 1.551 7,431 -0.07(-4.15%)
Jul 20, 2018 1.600 1.618 1.580 1.618 2,139 +0.03(+1.77%)
Jul 19, 2018 1.600 1.600 1.590 1.590 4,600 -0.03(-1.85%)
Jul 18, 2018 1.581 1.638 1.578 1.620 14,990 +0.02(+1.39%)
Jul 17, 2018 1.598 1.620 1.560 1.598 48,465 -0.06(-3.75%)
Jul 16, 2018 1.641 1.677 1.626 1.660 5,630 +0.04(+2.33%)
Jul 13, 2018 1.750 1.750 1.600 1.622 25,894 -0.12(-6.99%)
Jul 12, 2018 1.580 1.760 1.570 1.744 55,221 +0.21(+13.76%)
Jul 11, 2018 1.526 1.601 1.520 1.533 68,335 +0.02(+1.34%)
Jul 10, 2018 1.480 1.513 1.480 1.513 31,299 +0.07(+5.07%)
Jul 09, 2018 1.480 1.440 1.440 3,246 -0.04(-2.70%)
Jul 06, 2018 1.440 1.480 1.440 1.480 40,260 -0.01(-0.64%)
Jul 05, 2018 1.500 1.505 1.490 1.490 11,200 +0.02(+1.33%)
Jul 03, 2018 1.470 1.470 1.470 0 -0.03(-2.00%)
Jul 02, 2018 1.500 1.500 1.400 1.500 2,100 +0.15(+10.83%)
Jun 29, 2018 1.263 1.360 1.240 1.353 1,972 +0.06(+4.91%)
Jun 28, 2018 1.250 1.310 1.250 1.290 7,904 +0.00(+0.31%)
Jun 27, 2018 1.270 1.291 1.239 1.286 15,485 +0.00(+0.05%)
Jun 26, 2018 1.290 1.290 1.245 1.285 33,250 -0.01(-1.13%)
Jun 25, 2018 1.450 1.450 1.300 1.300 77,071 -0.15(-10.34%)
Jun 22, 2018 1.391 1.506 1.391 1.450 39,695 +0.11(+8.21%)
Jun 21, 2018 1.350 1.350 1.337 1.340 6,700 -0.01(-0.62%)
Jun 20, 2018 1.389 1.400 1.340 1.348 38,725 -0.06(-3.98%)
Jun 19, 2018 1.410 1.438 1.390 1.404 29,285 -0.05(-3.15%)
Jun 18, 2018 1.444 1.452 1.420 1.450 40,944 +0.02(+1.40%)
Jun 15, 2018 1.490 1.430 1.430 47,175 -0.09(-5.78%)
Jun 14, 2018 1.549 1.558 1.500 1.518 28,156 -0.03(-2.08%)
Jun 13, 2018 1.571 1.620 1.540 1.550 55,308 -0.01(-0.36%)
Jun 12, 2018 1.588 1.590 1.530 1.556 16,900 -0.03(-1.79%)
Jun 11, 2018 1.618 1.620 1.584 1.584 11,200 -0.03(-1.61%)
Jun 08, 2018 1.650 1.652 1.601 1.610 47,800 -0.09(-5.29%)
Jun 07, 2018 1.780 1.780 1.670 1.700 62,437 -0.03(-1.93%)
Jun 06, 2018 1.739 1.739 1.731 1.733 15,194 +0.00(+0.20%)
Jun 05, 2018 1.750 1.750 1.720 1.730 5,350 -0.05(-2.81%)
Jun 04, 2018 1.770 1.790 1.767 1.780 20,359 +0.00(+0.00%)
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.