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

Osisko Gold Royalties Ltd (NY: OR )

16.65 +0.35 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 9.115 9.413 9.106 9.199 1,510,975 +0.07(+0.82%)
May 28, 2020 9.357 9.460 9.031 9.124 669,668 -0.03(-0.31%)
May 27, 2020 8.854 9.152 8.789 9.152 990,621 +0.10(+1.13%)
May 26, 2020 9.590 9.636 9.045 9.050 959,747 -0.55(-5.72%)
May 22, 2020 9.515 9.776 9.450 9.599 554,317 +0.12(+1.28%)
May 21, 2020 9.413 9.599 9.311 9.478 778,942 -0.26(-2.68%)
May 20, 2020 9.972 10.04 9.599 9.739 1,227,371 -0.14(-1.41%)
May 19, 2020 9.348 9.897 9.227 9.878 1,356,255 +0.75(+8.27%)
May 18, 2020 9.795 9.872 9.059 9.124 1,174,679 -0.50(-5.22%)
May 15, 2020 9.227 9.730 9.143 9.627 1,308,838 +0.65(+7.26%)
May 14, 2020 8.445 9.022 8.445 8.975 1,179,083 +0.48(+5.70%)
May 13, 2020 8.892 9.078 8.389 8.491 1,087,171 -0.38(-4.30%)
May 12, 2020 8.808 9.162 8.789 8.873 823,559 +0.18(+2.03%)
May 11, 2020 8.901 8.957 8.575 8.696 691,962 -0.21(-2.40%)
May 08, 2020 8.957 9.087 8.826 8.910 792,220 +0.03(+0.31%)
May 07, 2020 8.687 8.957 8.528 8.882 861,382 +0.32(+3.70%)
May 06, 2020 8.687 8.705 8.501 8.566 662,536 -0.19(-2.13%)
May 05, 2020 8.696 8.826 8.547 8.752 1,086,512 +0.02(+0.21%)
May 04, 2020 8.864 8.957 8.603 8.733 1,077,485 -0.02(-0.21%)
May 01, 2020 8.398 8.761 8.221 8.752 990,167 +0.23(+2.73%)
Apr 30, 2020 8.854 8.864 8.501 8.519 1,070,836 -0.34(-3.79%)
Apr 29, 2020 8.649 8.882 8.565 8.854 1,285,272 +0.20(+2.37%)
Apr 28, 2020 8.696 8.826 8.519 8.649 960,857 -0.03(-0.32%)
Apr 27, 2020 8.649 8.743 8.333 8.677 912,530 +0.07(+0.87%)
Apr 24, 2020 8.836 8.910 8.305 8.603 1,002,304 -0.04(-0.43%)
Apr 23, 2020 8.584 9.199 8.463 8.640 1,570,285 +0.25(+3.00%)
Apr 22, 2020 8.072 8.407 7.988 8.389 1,114,741 +0.59(+7.52%)
Apr 21, 2020 7.625 7.895 7.560 7.802 717,357 -0.08(-1.06%)
Apr 20, 2020 7.607 8.072 7.607 7.886 1,214,635 +0.14(+1.80%)
Apr 17, 2020 7.793 7.905 7.607 7.746 2,358,938 -0.19(-2.35%)
Apr 16, 2020 7.970 8.035 7.691 7.933 1,267,702 +0.05(+0.59%)
Apr 15, 2020 7.718 7.951 7.523 7.886 1,106,761 -0.07(-0.94%)
Apr 14, 2020 8.007 8.333 7.681 7.961 2,723,768 -0.06(-0.70%)
Apr 13, 2020 7.746 8.100 7.230 8.016 1,947,147 +0.35(+4.62%)
Apr 09, 2020 7.448 7.867 7.327 7.663 1,250,088 +0.57(+8.01%)
Apr 08, 2020 7.365 7.467 7.076 7.095 570,671 -0.22(-3.05%)
Apr 07, 2020 7.430 7.448 7.197 7.318 910,634 +0.04(+0.51%)
Apr 06, 2020 7.262 7.504 7.123 7.281 1,223,584 +0.28(+3.99%)
Apr 03, 2020 7.123 7.309 6.918 7.002 886,629 -0.15(-2.08%)
Apr 02, 2020 6.974 7.420 6.918 7.151 991,388 +0.23(+3.36%)
Apr 01, 2020 6.927 7.109 6.699 6.918 1,217,584 -0.01(-0.13%)
Mar 31, 2020 6.853 7.318 6.592 6.927 1,420,339 +0.05(+0.68%)
Mar 30, 2020 6.843 7.318 6.573 6.880 1,209,402 +0.10(+1.51%)
Mar 27, 2020 7.277 7.475 6.612 6.778 1,343,565 -0.71(-9.51%)
Mar 26, 2020 7.481 7.952 7.092 7.490 1,345,038 +0.10(+1.38%)
Mar 25, 2020 6.612 7.592 6.501 7.388 1,563,454 +0.78(+11.75%)
Mar 24, 2020 7.111 7.139 6.380 6.612 1,669,996 +0.32(+5.15%)
Mar 23, 2020 6.103 6.750 5.789 6.288 1,576,904 +0.27(+4.45%)
Mar 20, 2020 6.621 6.704 5.902 6.020 2,566,444 -0.42(-6.47%)
Mar 19, 2020 6.408 7.240 5.419 6.436 1,741,495 +0.06(+1.02%)
Mar 18, 2020 6.639 7.120 6.205 6.371 1,688,441 -0.65(-9.22%)
Mar 17, 2020 5.456 7.037 5.456 7.019 2,416,297 +1.50(+27.14%)
Mar 16, 2020 4.476 5.770 4.300 5.520 2,538,664 +0.66(+13.50%)
Mar 13, 2020 5.705 5.863 4.855 4.864 2,780,674 -0.80(-14.19%)
Mar 12, 2020 6.038 6.325 5.086 5.668 1,963,203 -0.95(-14.39%)
Mar 11, 2020 7.065 7.231 6.602 6.621 1,344,064 -0.57(-7.97%)
Mar 10, 2020 7.333 7.370 6.797 7.194 1,311,267 -0.01(-0.13%)
Mar 09, 2020 7.684 7.713 7.055 7.203 1,300,077 -0.80(-9.94%)
Mar 06, 2020 8.258 8.258 7.758 7.999 1,749,641 -0.25(-3.03%)
Mar 05, 2020 8.156 8.285 8.054 8.248 1,023,531 +0.17(+2.06%)
Mar 04, 2020 8.110 8.187 7.860 8.082 1,058,553 -0.01(-0.11%)
Mar 03, 2020 7.869 8.406 7.772 8.091 2,145,002 +0.30(+3.80%)
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.