Skip to main content

Osisko Gold Royalties Ltd (NY: OR )

15.58 +0.11 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.21 10.21 10.21 0 +0.01(+0.09%)
Dec 28, 2017 10.13 10.26 10.03 10.20 419,629 +0.11(+1.14%)
Dec 27, 2017 10.33 10.35 9.977 10.08 654,746 -0.26(-2.55%)
Dec 26, 2017 10.16 10.41 10.16 10.35 435,569 +0.25(+2.53%)
Dec 22, 2017 9.783 10.14 9.783 10.09 515,118 +0.31(+3.14%)
Dec 21, 2017 9.739 9.862 9.722 9.783 478,237 +0.05(+0.54%)
Dec 20, 2017 9.537 9.783 9.493 9.730 644,776 +0.25(+2.69%)
Dec 19, 2017 9.493 9.550 9.458 9.476 447,394 -0.06(-0.65%)
Dec 18, 2017 9.581 9.616 9.493 9.537 488,720 +0.01(+0.09%)
Dec 15, 2017 9.748 9.757 9.458 9.528 1,853,298 -0.15(-1.54%)
Dec 14, 2017 9.748 9.748 9.599 9.678 587,747 -0.10(-0.99%)
Dec 13, 2017 9.537 9.880 9.537 9.774 861,011 +0.17(+1.74%)
Dec 12, 2017 9.643 9.643 9.493 9.607 565,083 -0.07(-0.73%)
Dec 11, 2017 9.845 9.880 9.625 9.678 945,628 -0.14(-1.43%)
Dec 08, 2017 9.845 9.915 9.779 9.818 658,200 +0.00(+0.00%)
Dec 07, 2017 9.889 9.941 9.766 9.818 642,332 -0.18(-1.84%)
Dec 06, 2017 10.11 10.16 9.977 10.00 647,428 -0.15(-1.47%)
Dec 05, 2017 10.20 10.31 9.994 10.15 594,571 -0.09(-0.86%)
Dec 04, 2017 10.35 10.35 10.20 10.24 397,259 -0.11(-1.10%)
Dec 01, 2017 10.41 10.54 10.38 10.35 548,217 -0.04(-0.42%)
Nov 30, 2017 10.26 10.43 10.26 10.40 529,531 +0.04(+0.34%)
Nov 29, 2017 10.45 10.45 10.29 10.36 495,488 -0.14(-1.34%)
Nov 28, 2017 10.55 10.61 10.49 10.50 473,368 -0.10(-0.91%)
Nov 27, 2017 10.68 10.71 10.52 10.60 283,264 +0.03(+0.25%)
Nov 24, 2017 10.71 10.74 10.56 10.57 304,003 -0.12(-1.15%)
Nov 22, 2017 10.66 10.71 10.57 10.70 364,636 +0.10(+0.91%)
Nov 21, 2017 10.60 10.66 10.56 10.60 398,237 +0.04(+0.42%)
Nov 20, 2017 10.74 10.74 10.53 10.56 579,462 -0.18(-1.64%)
Nov 17, 2017 10.69 10.77 10.58 10.73 447,731 +0.04(+0.33%)
Nov 16, 2017 10.64 10.76 10.62 10.70 422,408 +0.10(+0.91%)
Nov 15, 2017 10.65 10.74 10.56 10.60 598,019 -0.04(-0.33%)
Nov 14, 2017 10.58 10.74 10.57 10.64 700,787 -0.01(-0.08%)
Nov 13, 2017 10.68 10.73 10.57 10.64 538,410 -0.02(-0.17%)
Nov 10, 2017 10.71 10.72 10.52 10.66 643,519 -0.04(-0.33%)
Nov 09, 2017 10.77 10.78 10.58 10.70 667,030 -0.11(-0.98%)
Nov 08, 2017 11.12 11.12 10.75 10.80 480,633 -0.19(-1.76%)
Nov 07, 2017 11.05 11.05 10.84 11.00 386,214 -0.03(-0.24%)
Nov 06, 2017 10.93 11.12 10.86 11.02 495,727 +0.07(+0.64%)
Nov 03, 2017 11.17 11.19 10.88 10.95 385,292 -0.15(-1.35%)
Nov 02, 2017 11.20 11.20 11.06 11.10 428,307 -0.08(-0.71%)
Nov 01, 2017 11.08 11.23 11.06 11.18 957,224 +0.11(+0.95%)
Oct 31, 2017 11.06 11.11 11.01 11.08 318,313 -0.05(-0.47%)
Oct 30, 2017 11.08 11.22 11.06 11.13 364,779 +0.07(+0.64%)
Oct 27, 2017 10.83 11.11 10.80 11.06 544,608 +0.20(+1.86%)
Oct 26, 2017 11.09 11.12 10.84 10.86 598,025 -0.22(-1.98%)
Oct 25, 2017 11.19 11.22 11.04 11.08 563,235 -0.10(-0.87%)
Oct 24, 2017 11.15 11.18 11.08 11.17 362,678 +0.03(+0.24%)
Oct 23, 2017 11.14 11.28 11.08 11.15 352,833 -0.01(-0.08%)
Oct 20, 2017 11.30 11.32 11.14 11.15 445,998 -0.22(-1.93%)
Oct 19, 2017 11.34 11.41 11.30 11.37 387,079 +0.06(+0.54%)
Oct 18, 2017 11.32 11.38 11.26 11.31 967,875 +0.01(+0.08%)
Oct 17, 2017 11.39 11.42 11.08 11.30 583,151 -0.18(-1.53%)
Oct 16, 2017 11.66 11.66 11.44 11.48 429,075 -0.18(-1.51%)
Oct 13, 2017 11.73 11.73 11.59 11.66 364,484 +0.01(+0.07%)
Oct 12, 2017 11.65 11.71 11.58 11.65 335,286 +0.02(+0.15%)
Oct 11, 2017 11.54 11.66 11.43 11.63 481,388 +0.12(+1.07%)
Oct 10, 2017 11.70 11.70 11.50 11.51 405,137 -0.18(-1.50%)
Oct 09, 2017 11.52 11.70 11.41 11.68 291,083 +0.22(+1.92%)
Oct 06, 2017 11.29 11.48 11.20 11.46 554,531 +0.16(+1.40%)
Oct 05, 2017 11.54 11.59 11.30 11.30 350,483 -0.23(-1.98%)
Oct 04, 2017 11.51 11.60 11.43 11.53 487,559 +0.11(+0.92%)
Oct 03, 2017 11.30 11.43 11.29 11.43 352,454 +0.15(+1.32%)
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.