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

Osisko Mining (OP: OBNNF )

2.290 +0.043 (+1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Oct 31, 2018 2.020 2.041 2.007 2.041 21,642 -0.01(-0.29%)
Oct 30, 2018 2.150 2.150 2.024 2.047 23,575 -0.05(-2.52%)
Oct 29, 2018 2.125 2.183 2.090 2.100 39,500 -0.02(-0.94%)
Oct 26, 2018 2.247 2.247 2.110 2.120 17,000 -0.14(-6.26%)
Oct 25, 2018 2.425 2.425 2.258 2.262 37,388 -0.18(-7.31%)
Oct 24, 2018 2.420 2.470 2.401 2.440 51,071 +0.00(+0.15%)
Oct 23, 2018 2.470 2.470 2.370 2.436 46,732 +0.14(+5.89%)
Oct 22, 2018 2.443 2.443 2.300 2.301 23,551 -0.14(-5.70%)
Oct 19, 2018 2.450 2.620 2.370 2.440 38,900 +0.05(+2.13%)
Oct 18, 2018 2.210 2.440 2.153 2.389 61,413 +0.20(+8.93%)
Oct 17, 2018 2.030 2.201 2.029 2.193 343,591 +0.17(+8.61%)
Oct 16, 2018 2.010 2.040 2.009 2.019 86,104 -0.02(-1.01%)
Oct 15, 2018 2.040 2.060 2.040 2.040 17,339 +0.05(+2.51%)
Oct 12, 2018 2.152 2.152 1.987 1.990 27,900 -0.13(-6.18%)
Oct 11, 2018 2.029 2.121 1.940 2.121 60,763 +0.15(+7.66%)
Oct 10, 2018 1.960 1.980 1.960 1.970 31,990 -0.05(-2.48%)
Oct 09, 2018 2.047 2.070 2.020 2.020 20,520 +0.12(+6.32%)
Oct 08, 2018 1.880 1.920 1.880 1.900 9,359 -0.11(-5.59%)
Oct 05, 2018 2.023 2.058 1.927 2.012 14,700 +0.01(+0.70%)
Oct 04, 2018 2.150 2.150 1.980 1.998 17,517 -0.15(-7.05%)
Oct 03, 2018 2.092 2.150 2.090 2.150 78,268 +0.02(+0.94%)
Oct 02, 2018 1.883 2.130 1.883 2.130 81,272 +0.32(+17.69%)
Oct 01, 2018 1.839 1.839 1.810 1.810 4,055 +0.01(+0.54%)
Sep 28, 2018 1.810 1.819 1.790 1.800 34,300 +0.06(+3.45%)
Sep 27, 2018 1.779 1.800 1.730 1.740 88,500 -0.06(-3.43%)
Sep 26, 2018 1.823 1.850 1.744 1.802 38,316 -0.05(-2.61%)
Sep 25, 2018 1.870 1.870 1.801 1.850 49,750 +0.00(+0.05%)
Sep 24, 2018 1.822 1.870 1.774 1.849 43,146 -0.00(-0.05%)
Sep 21, 2018 1.860 1.860 1.780 1.850 22,900 -0.02(-1.18%)
Sep 20, 2018 1.856 1.872 1.810 1.872 35,323 +0.03(+1.89%)
Sep 19, 2018 1.980 1.995 1.830 1.837 155,769 -0.12(-6.25%)
Sep 18, 2018 2.050 2.050 1.960 1.960 31,330 -0.06(-2.74%)
Sep 17, 2018 1.917 2.054 1.908 2.015 39,132 +0.20(+10.71%)
Sep 14, 2018 1.820 1.820 1.814 1.820 3,200 +0.06(+3.15%)
Sep 13, 2018 1.860 1.860 1.740 1.764 31,745 -0.02(-0.97%)
Sep 12, 2018 1.772 1.822 1.770 1.782 10,572 +0.02(+1.20%)
Sep 11, 2018 1.772 1.780 1.760 1.760 1,180 -0.09(-4.81%)
Sep 10, 2018 1.845 1.910 1.820 1.849 46,871 +0.03(+1.82%)
Sep 07, 2018 1.730 1.858 1.710 1.816 26,300 +0.09(+4.95%)
Sep 06, 2018 1.608 1.747 1.585 1.731 83,307 +0.14(+8.46%)
Sep 05, 2018 1.560 1.596 1.545 1.596 3,900 +0.01(+0.77%)
Sep 04, 2018 1.540 1.583 1.540 1.583 1,926 +0.01(+0.44%)
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%)
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.