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 (%)
Feb 28, 2018 2.116 2.116 2.076 2.083 25,038 -0.04(-2.09%)
Feb 27, 2018 2.229 2.230 2.128 2.128 8,928 -0.15(-6.67%)
Feb 26, 2018 2.270 2.281 2.270 2.280 5,100 +0.06(+2.66%)
Feb 23, 2018 2.150 2.240 2.143 2.221 18,991 +0.03(+1.42%)
Feb 22, 2018 2.213 2.190 2.190 14,316 +0.00(+0.00%)
Feb 21, 2018 2.180 2.287 2.180 2.190 28,203 -0.06(-2.67%)
Feb 20, 2018 2.350 2.350 2.240 2.250 65,804 -0.23(-9.27%)
Feb 16, 2018 2.480 2.480 2.480 0 -0.05(-2.10%)
Feb 15, 2018 2.539 2.560 2.490 2.533 13,650 +0.01(+0.42%)
Feb 14, 2018 2.520 2.589 2.509 2.522 43,170 +0.07(+2.96%)
Feb 13, 2018 2.518 2.518 2.437 2.450 2,100 -0.07(-2.90%)
Feb 12, 2018 2.420 2.567 2.420 2.523 9,915 +0.13(+5.49%)
Feb 09, 2018 2.522 2.522 2.380 2.392 45,640 -0.11(-4.33%)
Feb 08, 2018 2.550 2.577 2.432 2.500 139,540 -0.12(-4.58%)
Feb 07, 2018 2.651 2.687 2.620 2.620 4,451 -0.01(-0.38%)
Feb 06, 2018 2.720 2.730 2.623 2.630 25,176 -0.09(-3.31%)
Feb 05, 2018 2.770 2.770 2.700 2.720 15,035 -0.06(-2.16%)
Feb 02, 2018 2.770 2.866 2.770 2.780 25,876 -0.17(-5.76%)
Feb 01, 2018 2.900 2.953 2.900 2.950 25,106 +0.11(+3.87%)
Jan 31, 2018 2.832 2.857 2.810 2.840 7,316 +0.05(+1.79%)
Jan 30, 2018 2.860 2.860 2.776 2.790 23,755 -0.05(-1.76%)
Jan 29, 2018 2.830 2.870 2.795 2.840 21,982 -0.05(-1.73%)
Jan 26, 2018 3.000 3.000 2.879 2.890 87,317 -0.02(-0.69%)
Jan 25, 2018 2.940 2.990 2.852 2.910 63,567 -0.00(-0.14%)
Jan 24, 2018 2.885 2.920 2.870 2.914 19,069 +0.14(+5.16%)
Jan 23, 2018 2.730 2.771 2.667 2.771 11,794 +0.09(+3.46%)
Jan 22, 2018 2.757 2.757 2.679 2.679 8,550 -0.09(-3.30%)
Jan 19, 2018 2.741 2.781 2.730 2.770 29,508 +0.04(+1.47%)
Jan 18, 2018 2.919 2.919 2.730 2.730 20,100 -0.13(-4.56%)
Jan 17, 2018 2.910 3.010 2.860 2.860 18,220 -0.04(-1.35%)
Jan 16, 2018 2.944 2.951 2.820 2.900 29,100 +0.13(+4.71%)
Jan 12, 2018 2.769 2.769 2.769 0 -0.00(-0.04%)
Jan 11, 2018 2.682 2.826 2.682 2.770 17,770 +0.06(+2.21%)
Jan 10, 2018 2.590 2.730 2.590 2.710 26,183 +0.15(+6.04%)
Jan 09, 2018 2.600 2.600 2.510 2.556 7,525 -0.06(-2.46%)
Jan 08, 2018 2.660 2.660 2.610 2.620 6,832 -0.06(-2.21%)
Jan 05, 2018 2.713 2.713 2.679 2.679 12,650 -0.04(-1.50%)
Jan 04, 2018 2.650 2.720 2.640 2.720 7,210 +0.09(+3.39%)
Jan 03, 2018 2.650 2.677 2.541 2.631 53,010 -0.01(-0.49%)
Jan 02, 2018 2.703 2.612 2.644 51,503 -0.06(-2.18%)
Dec 29, 2017 2.703 2.703 2.703 0 +0.00(+0.10%)
Dec 28, 2017 2.710 2.710 2.644 2.700 15,177 +0.00(+0.00%)
Dec 27, 2017 2.600 2.741 2.570 2.700 37,225 +0.10(+3.85%)
Dec 26, 2017 2.800 2.800 2.600 2.600 12,365 -0.09(-3.46%)
Dec 22, 2017 2.700 2.774 2.693 2.693 12,541 -0.03(-0.96%)
Dec 21, 2017 2.712 2.780 2.712 2.719 4,345 +0.00(+0.08%)
Dec 20, 2017 2.635 2.717 2.600 2.717 2,157 +0.12(+4.51%)
Dec 19, 2017 2.630 2.630 2.590 2.600 23,000 -0.04(-1.47%)
Dec 18, 2017 2.633 2.664 2.600 2.639 8,610 +0.04(+1.41%)
Dec 15, 2017 2.587 2.655 2.530 2.602 10,451 -0.01(-0.31%)
Dec 14, 2017 2.610 2.610 2.610 2.610 1,128 -0.04(-1.42%)
Dec 13, 2017 2.549 2.660 2.549 2.648 11,300 +0.08(+3.00%)
Dec 12, 2017 2.580 2.609 2.571 2.571 3,482 +0.07(+2.96%)
Dec 11, 2017 2.600 2.600 2.477 2.497 12,527 -0.15(-5.82%)
Dec 08, 2017 2.550 2.651 2.540 2.651 12,491 +0.13(+5.19%)
Dec 07, 2017 2.608 2.608 2.520 2.520 25,050 -0.13(-5.06%)
Dec 06, 2017 2.715 2.715 2.640 2.654 10,915 -0.09(-3.35%)
Dec 05, 2017 2.811 2.817 2.730 2.746 17,192 -0.10(-3.64%)
Dec 04, 2017 2.927 2.850 2.850 2,108 -0.08(-2.64%)
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.