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

Osisko Mining (OP: OBNNF )

2.290 UNCHANGED
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 (%)
Dec 30, 2022 2.680 2.680 2.520 2.587 155,973 +0.01(+0.25%)
Dec 29, 2022 2.680 2.680 2.500 2.580 66,251 +0.09(+3.61%)
Dec 28, 2022 2.600 2.600 2.490 2.490 123,055 -0.09(-3.49%)
Dec 27, 2022 2.500 2.670 2.365 2.580 203,379 +0.10(+4.03%)
Dec 23, 2022 2.430 2.500 2.380 2.480 60,482 +0.05(+2.06%)
Dec 22, 2022 2.300 2.480 2.300 2.430 84,191 -0.06(-2.29%)
Dec 21, 2022 2.471 2.510 2.450 2.487 80,068 +0.03(+1.10%)
Dec 20, 2022 2.240 2.490 2.240 2.460 159,607 +0.12(+4.97%)
Dec 19, 2022 2.430 2.430 2.330 2.344 119,367 -0.09(-3.56%)
Dec 16, 2022 2.408 2.450 2.390 2.430 101,324 +0.00(+0.00%)
Dec 15, 2022 2.600 2.600 2.430 2.430 140,922 -0.17(-6.54%)
Dec 14, 2022 2.638 2.640 2.580 2.600 110,109 -0.07(-2.62%)
Dec 13, 2022 2.650 2.760 2.630 2.670 86,814 +0.05(+1.99%)
Dec 12, 2022 2.510 2.700 2.510 2.618 96,351 -0.08(-2.86%)
Dec 09, 2022 2.740 2.770 2.671 2.695 56,328 -0.03(-0.92%)
Dec 08, 2022 2.670 2.770 2.670 2.720 124,158 -0.00(-0.18%)
Dec 07, 2022 2.670 2.730 2.578 2.725 124,860 +0.12(+4.52%)
Dec 06, 2022 2.659 2.659 2.520 2.607 125,690 -0.03(-1.24%)
Dec 05, 2022 2.780 2.900 2.630 2.640 166,866 -0.18(-6.38%)
Dec 02, 2022 2.701 2.840 2.690 2.820 147,039 +0.04(+1.59%)
Dec 01, 2022 2.747 2.860 2.747 2.776 181,397 +0.10(+3.78%)
Nov 30, 2022 2.690 2.710 2.570 2.675 96,376 +0.04(+1.71%)
Nov 29, 2022 2.700 2.700 2.579 2.630 84,500 +0.01(+0.38%)
Nov 28, 2022 2.770 2.782 2.620 2.620 88,491 -0.19(-6.76%)
Nov 25, 2022 2.840 2.850 2.790 2.810 17,695 -0.02(-0.88%)
Nov 23, 2022 2.870 2.870 2.710 2.835 140,712 +0.08(+2.72%)
Nov 22, 2022 2.700 2.793 2.700 2.760 75,961 +0.09(+3.56%)
Nov 21, 2022 2.710 2.710 2.640 2.665 169,331 -0.08(-3.09%)
Nov 18, 2022 2.740 2.760 2.714 2.750 50,599 -0.03(-1.08%)
Nov 17, 2022 2.650 2.790 2.650 2.780 70,091 +0.00(+0.00%)
Nov 16, 2022 2.880 2.900 2.770 2.780 99,037 -0.10(-3.30%)
Nov 15, 2022 2.950 2.980 2.850 2.875 90,684 -0.00(-0.17%)
Nov 14, 2022 2.895 2.910 2.770 2.880 298,010 +0.08(+2.86%)
Nov 11, 2022 2.900 2.900 2.762 2.800 98,145 +0.03(+1.08%)
Nov 10, 2022 2.600 2.790 2.510 2.770 166,540 +0.33(+13.52%)
Nov 09, 2022 2.430 2.545 2.420 2.440 134,037 -0.03(-1.21%)
Nov 08, 2022 2.300 2.570 2.290 2.470 137,587 +0.14(+6.01%)
Nov 07, 2022 2.343 2.389 2.310 2.330 123,851 -0.01(-0.43%)
Nov 04, 2022 2.219 2.360 2.200 2.340 164,708 +0.25(+12.14%)
Nov 03, 2022 2.060 2.101 2.037 2.087 52,482 -0.03(-1.57%)
Nov 02, 2022 2.190 2.250 2.116 2.120 126,954 -0.07(-3.20%)
Nov 01, 2022 2.160 2.200 2.060 2.190 122,465 +0.10(+4.89%)
Oct 31, 2022 2.090 2.140 1.960 2.088 75,882 -0.04(-1.97%)
Oct 28, 2022 2.145 2.160 2.080 2.130 44,631 -0.05(-2.29%)
Oct 27, 2022 2.000 2.200 2.000 2.180 64,297 +0.16(+7.92%)
Oct 26, 2022 2.030 2.030 1.890 2.020 166,463 +0.00(+0.00%)
Oct 25, 2022 2.012 2.030 1.970 2.020 133,298 -0.01(-0.49%)
Oct 24, 2022 2.111 2.130 2.010 2.030 144,483 -0.08(-3.80%)
Oct 21, 2022 2.000 2.123 2.000 2.110 70,003 +0.09(+4.47%)
Oct 20, 2022 1.950 2.098 1.950 2.020 98,625 +0.01(+0.49%)
Oct 19, 2022 2.050 2.060 1.975 2.010 173,780 -0.10(-4.74%)
Oct 18, 2022 2.175 2.190 2.110 2.110 40,070 -0.03(-1.40%)
Oct 17, 2022 2.120 2.171 2.100 2.140 42,465 +0.07(+3.38%)
Oct 14, 2022 2.200 2.200 2.050 2.070 73,191 -0.18(-8.00%)
Oct 13, 2022 2.220 2.300 2.131 2.250 57,458 -0.08(-3.43%)
Oct 12, 2022 2.380 2.457 2.300 2.330 48,713 +0.00(+0.00%)
Oct 11, 2022 2.320 2.390 2.300 2.330 32,841 +0.01(+0.43%)
Oct 10, 2022 2.290 2.335 2.255 2.320 115,834 -0.05(-2.11%)
Oct 07, 2022 2.440 2.490 2.344 2.370 156,509 -0.12(-4.74%)
Oct 06, 2022 2.480 2.488 2.399 2.488 136,432 +0.03(+1.14%)
Oct 05, 2022 2.430 2.460 2.381 2.460 79,737 -0.04(-1.60%)
Oct 04, 2022 2.420 2.500 2.380 2.500 98,573 +0.12(+5.04%)
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.