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

Osisko Gold Royalties Ltd (NY: OR )

15.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 10.20 10.36 10.19 10.29 397,532 +0.12(+1.16%)
Apr 29, 2019 10.43 10.43 10.09 10.18 431,638 -0.21(-2.02%)
Apr 26, 2019 10.29 10.48 10.26 10.39 600,616 +0.18(+1.79%)
Apr 25, 2019 10.15 10.36 10.13 10.20 619,973 +0.16(+1.63%)
Apr 24, 2019 9.785 10.17 9.657 10.04 722,566 +0.28(+2.89%)
Apr 23, 2019 9.976 10.02 9.730 9.757 552,183 -0.26(-2.64%)
Apr 22, 2019 10.07 10.16 10.02 10.02 487,580 -0.01(-0.09%)
Apr 18, 2019 10.18 10.22 10.02 10.03 537,833 -0.10(-0.99%)
Apr 17, 2019 10.29 10.32 10.03 10.13 682,131 -0.13(-1.24%)
Apr 16, 2019 10.43 10.45 10.25 10.26 728,378 -0.19(-1.83%)
Apr 15, 2019 10.39 10.54 10.14 10.45 1,377,745 +0.37(+3.71%)
Apr 12, 2019 9.994 10.14 9.958 10.08 362,323 -0.15(-1.43%)
Apr 11, 2019 10.29 10.34 10.13 10.22 333,039 -0.17(-1.67%)
Apr 10, 2019 10.53 10.58 10.38 10.40 281,969 -0.16(-1.55%)
Apr 09, 2019 10.49 10.67 10.49 10.56 321,668 +0.10(+0.96%)
Apr 08, 2019 10.64 10.65 10.39 10.46 564,052 +0.02(+0.17%)
Apr 05, 2019 10.37 10.48 10.35 10.44 233,682 +0.01(+0.09%)
Apr 04, 2019 10.17 10.43 10.09 10.43 382,712 +0.16(+1.60%)
Apr 03, 2019 10.38 10.42 10.21 10.27 415,487 -0.10(-0.97%)
Apr 02, 2019 10.14 10.43 10.14 10.37 493,679 +0.23(+2.25%)
Apr 01, 2019 10.28 10.30 9.967 10.14 744,955 -0.10(-0.98%)
Mar 29, 2019 10.37 10.43 10.22 10.24 379,117 -0.06(-0.62%)
Mar 28, 2019 10.63 10.63 10.26 10.30 616,319 -0.45(-4.15%)
Mar 27, 2019 10.75 10.83 10.55 10.75 798,059 -0.02(-0.17%)
Mar 26, 2019 10.68 10.82 10.60 10.77 457,697 +0.01(+0.08%)
Mar 25, 2019 10.60 10.83 10.58 10.76 689,879 +0.18(+1.71%)
Mar 22, 2019 10.51 10.66 10.48 10.58 559,512 +0.04(+0.34%)
Mar 21, 2019 10.66 10.67 10.42 10.54 496,459 -0.06(-0.60%)
Mar 20, 2019 10.40 10.67 10.26 10.61 609,407 +0.24(+2.27%)
Mar 19, 2019 10.43 10.56 10.35 10.37 593,896 +0.03(+0.26%)
Mar 18, 2019 10.43 10.52 10.30 10.34 727,591 -0.02(-0.17%)
Mar 15, 2019 10.66 10.76 10.36 10.36 5,324,733 -0.24(-2.31%)
Mar 14, 2019 10.64 10.72 10.56 10.61 711,485 -0.26(-2.42%)
Mar 13, 2019 10.88 10.96 10.77 10.87 701,020 +0.10(+0.93%)
Mar 12, 2019 10.51 10.80 10.51 10.77 659,226 +0.29(+2.77%)
Mar 11, 2019 10.53 10.56 10.37 10.48 663,101 -0.04(-0.35%)
Mar 08, 2019 9.961 10.56 9.961 10.51 918,410 +0.72(+7.32%)
Mar 07, 2019 9.716 9.934 9.680 9.798 636,270 +0.06(+0.65%)
Mar 06, 2019 10.02 10.02 9.716 9.734 498,455 -0.27(-2.72%)
Mar 05, 2019 9.952 10.11 9.911 10.01 458,247 -0.03(-0.27%)
Mar 04, 2019 9.979 10.03 9.707 10.03 562,226 -0.01(-0.09%)
Mar 01, 2019 10.03 10.16 9.998 10.04 596,438 -0.13(-1.25%)
Feb 28, 2019 10.16 10.26 10.06 10.17 444,441 -0.05(-0.53%)
Feb 27, 2019 10.38 10.43 10.16 10.22 479,277 -0.17(-1.66%)
Feb 26, 2019 10.13 10.41 9.998 10.40 789,036 +0.20(+1.96%)
Feb 25, 2019 10.41 10.41 10.19 10.20 695,637 -0.18(-1.75%)
Feb 22, 2019 10.11 10.45 10.08 10.38 864,069 +0.28(+2.79%)
Feb 21, 2019 9.580 10.14 9.553 10.10 1,693,235 +0.57(+6.00%)
Feb 20, 2019 9.544 9.744 9.426 9.526 644,244 +0.05(+0.57%)
Feb 19, 2019 9.308 9.589 9.308 9.471 581,782 +0.21(+2.25%)
Feb 15, 2019 9.181 9.272 9.054 9.263 433,191 +0.14(+1.49%)
Feb 14, 2019 8.891 9.127 8.864 9.127 440,029 +0.24(+2.76%)
Feb 13, 2019 8.791 9.045 8.773 8.882 999,937 +0.06(+0.72%)
Feb 12, 2019 8.981 8.981 8.664 8.818 295,715 -0.07(-0.82%)
Feb 11, 2019 8.854 9.000 8.809 8.891 270,205 -0.06(-0.71%)
Feb 08, 2019 8.791 9.036 8.773 8.954 585,525 +0.20(+2.28%)
Feb 07, 2019 8.818 8.882 8.746 8.755 324,468 -0.05(-0.52%)
Feb 06, 2019 8.800 9.026 8.782 8.800 343,299 -0.06(-0.72%)
Feb 05, 2019 8.854 8.864 8.714 8.864 386,435 +0.04(+0.41%)
Feb 04, 2019 8.818 8.954 8.809 8.827 543,356 -0.08(-0.92%)
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.