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 (%)
Oct 31, 2019 8.932 9.089 8.886 9.052 625,005 +0.22(+2.50%)
Oct 30, 2019 8.822 8.849 8.638 8.831 400,200 +0.04(+0.42%)
Oct 29, 2019 8.721 8.877 8.629 8.794 561,786 +0.05(+0.53%)
Oct 28, 2019 8.794 8.817 8.702 8.748 422,606 -0.05(-0.52%)
Oct 25, 2019 8.960 9.084 8.748 8.794 691,160 -0.03(-0.31%)
Oct 24, 2019 8.647 8.849 8.647 8.822 1,500,509 +0.17(+1.91%)
Oct 23, 2019 8.629 8.730 8.619 8.656 488,261 +0.06(+0.64%)
Oct 22, 2019 8.656 8.656 8.491 8.601 705,680 -0.01(-0.11%)
Oct 21, 2019 8.739 8.757 8.485 8.610 674,098 -0.08(-0.95%)
Oct 18, 2019 8.675 8.748 8.616 8.693 470,376 +0.02(+0.21%)
Oct 17, 2019 8.500 8.784 8.491 8.675 763,858 +0.15(+1.73%)
Oct 16, 2019 8.435 8.537 8.339 8.527 659,811 +0.15(+1.76%)
Oct 15, 2019 8.601 8.629 8.371 8.380 809,814 -0.24(-2.77%)
Oct 14, 2019 8.518 8.757 8.500 8.619 919,421 +0.17(+1.96%)
Oct 11, 2019 8.445 8.583 8.382 8.454 751,384 -0.10(-1.18%)
Oct 10, 2019 8.610 8.647 8.380 8.555 675,035 -0.04(-0.43%)
Oct 09, 2019 8.748 8.826 8.537 8.592 1,200,785 -0.17(-1.89%)
Oct 08, 2019 8.831 8.849 8.527 8.757 957,130 +0.04(+0.42%)
Oct 07, 2019 8.895 8.923 8.684 8.721 505,361 -0.19(-2.17%)
Oct 04, 2019 8.757 8.987 8.739 8.914 756,493 +0.17(+1.89%)
Oct 03, 2019 8.794 8.914 8.693 8.748 807,700 -0.05(-0.52%)
Oct 02, 2019 8.684 8.868 8.675 8.794 1,103,942 +0.21(+2.47%)
Oct 01, 2019 8.491 8.840 8.472 8.583 1,626,019 +0.03(+0.32%)
Sep 30, 2019 8.757 8.831 8.454 8.555 1,348,988 -0.36(-4.02%)
Sep 27, 2019 9.153 9.199 8.840 8.914 1,536,684 -0.27(-2.91%)
Sep 26, 2019 9.419 9.606 9.153 9.181 987,554 -0.23(-2.43%)
Sep 25, 2019 9.638 9.739 9.300 9.409 1,417,405 -0.29(-3.02%)
Sep 24, 2019 9.940 9.949 9.519 9.702 2,167,675 -0.40(-3.99%)
Sep 23, 2019 11.30 11.30 10.06 10.11 3,249,693 -1.11(-9.88%)
Sep 20, 2019 11.00 11.22 10.80 11.21 2,090,861 +0.19(+1.74%)
Sep 19, 2019 10.86 11.06 10.83 11.02 793,830 +0.23(+2.12%)
Sep 18, 2019 11.00 11.08 10.65 10.79 1,045,739 -0.17(-1.59%)
Sep 17, 2019 10.87 10.98 10.75 10.97 674,300 +0.11(+1.01%)
Sep 16, 2019 10.88 10.97 10.58 10.86 1,163,835 +0.32(+3.04%)
Sep 13, 2019 10.86 10.99 10.54 10.54 1,067,390 -0.32(-2.95%)
Sep 12, 2019 11.33 11.44 10.85 10.86 1,004,450 -0.28(-2.55%)
Sep 11, 2019 11.19 11.33 11.10 11.14 769,662 -0.01(-0.08%)
Sep 10, 2019 11.18 11.38 11.05 11.15 912,673 -0.04(-0.33%)
Sep 09, 2019 11.65 11.65 11.17 11.19 1,062,607 -0.31(-2.71%)
Sep 06, 2019 11.81 11.89 11.50 11.50 1,873,122 -0.18(-1.57%)
Sep 05, 2019 11.88 11.89 11.43 11.68 1,427,276 -0.37(-3.04%)
Sep 04, 2019 11.90 12.05 11.84 12.05 845,262 +0.17(+1.46%)
Sep 03, 2019 11.81 11.94 11.68 11.87 1,026,307 +0.22(+1.89%)
Aug 30, 2019 11.57 11.77 11.51 11.65 474,589 +0.00(+0.00%)
Aug 29, 2019 11.78 11.79 11.50 11.65 761,477 -0.16(-1.39%)
Aug 28, 2019 11.88 12.01 11.67 11.82 472,687 -0.02(-0.15%)
Aug 27, 2019 11.62 11.93 11.58 11.84 955,295 +0.24(+2.05%)
Aug 26, 2019 11.73 11.75 11.47 11.60 1,288,868 -0.09(-0.78%)
Aug 23, 2019 11.30 11.75 11.30 11.69 948,742 +0.47(+4.16%)
Aug 22, 2019 11.31 11.34 11.14 11.22 1,410,557 -0.12(-1.05%)
Aug 21, 2019 11.35 11.43 11.17 11.34 575,346 -0.05(-0.48%)
Aug 20, 2019 11.19 11.47 11.09 11.40 442,860 +0.29(+2.64%)
Aug 19, 2019 10.94 11.23 10.85 11.10 615,600 -0.02(-0.16%)
Aug 16, 2019 11.16 11.28 11.04 11.12 828,128 -0.09(-0.82%)
Aug 15, 2019 10.98 11.30 10.78 11.21 678,544 +0.15(+1.32%)
Aug 14, 2019 11.42 11.48 11.06 11.07 798,673 -0.23(-2.03%)
Aug 13, 2019 11.72 11.72 10.96 11.29 1,097,196 -0.26(-2.22%)
Aug 12, 2019 11.61 11.79 11.53 11.55 683,934 -0.07(-0.63%)
Aug 09, 2019 11.58 11.75 11.50 11.62 812,068 +0.09(+0.79%)
Aug 08, 2019 11.33 11.66 11.24 11.53 968,665 +0.17(+1.53%)
Aug 07, 2019 11.54 11.69 11.31 11.36 1,488,176 +0.12(+1.06%)
Aug 06, 2019 11.93 12.01 11.13 11.24 1,887,169 -0.89(-7.32%)
Aug 05, 2019 11.38 12.29 11.38 12.13 1,469,350 +1.06(+9.59%)
Aug 02, 2019 11.05 11.19 10.93 11.07 983,921 -0.01(-0.08%)
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.