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 (%)
Feb 28, 2018 8.652 8.722 8.546 8.564 495,354 -0.07(-0.82%)
Feb 27, 2018 8.811 8.881 8.621 8.634 695,266 -0.24(-2.69%)
Feb 26, 2018 8.767 8.877 8.696 8.873 402,988 +0.16(+1.82%)
Feb 23, 2018 8.546 8.727 8.528 8.714 447,425 +0.13(+1.54%)
Feb 22, 2018 8.581 885,587 -0.02(-0.21%)
Feb 21, 2018 8.661 8.926 8.546 8.599 1,251,361 +0.04(+0.52%)
Feb 20, 2018 9.190 9.208 8.396 8.555 1,319,370 -0.83(-8.84%)
Feb 16, 2018 9.385 9.385 9.385 0 -0.19(-2.03%)
Feb 15, 2018 9.579 9.632 9.429 9.579 514,723 +0.02(+0.18%)
Feb 14, 2018 9.367 9.720 9.314 9.561 856,395 +0.19(+2.07%)
Feb 13, 2018 9.385 9.429 9.270 9.367 363,820 +0.00(+0.00%)
Feb 12, 2018 9.102 9.588 9.076 9.367 850,702 +0.26(+2.91%)
Feb 09, 2018 9.323 9.385 9.040 9.102 1,286,116 -0.23(-2.46%)
Feb 08, 2018 9.314 9.570 9.314 9.332 834,128 +0.00(+0.00%)
Feb 07, 2018 9.270 9.393 9.199 9.332 1,057,888 +0.04(+0.38%)
Feb 06, 2018 9.667 9.685 9.296 9.296 1,153,336 -0.45(-4.62%)
Feb 05, 2018 9.720 9.861 9.636 9.747 1,028,393 +0.03(+0.27%)
Feb 02, 2018 9.861 9.923 9.658 9.720 1,001,089 -0.29(-2.91%)
Feb 01, 2018 9.870 10.01 9.870 10.01 767,789 +0.09(+0.89%)
Jan 31, 2018 9.861 9.994 9.711 9.923 821,470 +0.08(+0.81%)
Jan 30, 2018 9.844 9.888 9.808 9.844 1,056,477 +0.02(+0.18%)
Jan 29, 2018 10.07 10.11 9.786 9.826 891,942 -0.30(-2.96%)
Jan 26, 2018 10.19 10.26 10.08 10.13 594,657 -0.08(-0.78%)
Jan 25, 2018 10.60 10.62 10.09 10.21 1,198,603 -0.34(-3.18%)
Jan 24, 2018 10.45 10.63 10.33 10.54 979,723 +0.31(+3.02%)
Jan 23, 2018 10.11 10.25 9.967 10.23 610,566 +0.04(+0.35%)
Jan 22, 2018 10.32 10.36 10.05 10.20 533,144 -0.12(-1.20%)
Jan 19, 2018 10.40 10.45 10.30 10.32 592,505 -0.03(-0.26%)
Jan 18, 2018 10.41 10.51 10.27 10.35 702,015 -0.10(-0.93%)
Jan 17, 2018 10.49 10.54 10.29 10.44 774,822 -0.14(-1.33%)
Jan 16, 2018 10.63 10.68 10.49 10.59 803,698 +0.07(+0.67%)
Jan 12, 2018 10.51 10.51 10.51 0 +0.42(+4.20%)
Jan 11, 2018 10.00 10.15 9.932 10.09 669,395 +0.11(+1.06%)
Jan 10, 2018 10.07 9.985 958,394 +0.09(+0.89%)
Jan 09, 2018 9.844 9.967 9.623 9.897 526,029 -0.04(-0.44%)
Jan 08, 2018 10.11 10.11 9.897 9.941 380,598 -0.17(-1.66%)
Jan 05, 2018 10.15 10.26 10.09 10.11 356,881 -0.09(-0.87%)
Jan 04, 2018 10.06 10.23 10.04 10.20 655,960 +0.14(+1.40%)
Jan 03, 2018 10.21 10.21 9.879 10.06 936,059 -0.13(-1.30%)
Jan 02, 2018 10.29 10.33 10.12 10.19 596,259 -0.02(-0.17%)
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%)
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.