Osisko Gold Royalties Ltd (NY: OR )

17.87 -0.07 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.084 9.243 9.038 9.206 614,541 +0.22(+2.50%)
Oct 30, 2019 8.972 9.000 8.785 8.981 393,499 +0.04(+0.42%)
Oct 29, 2019 8.869 9.028 8.776 8.944 552,380 +0.05(+0.53%)
Oct 28, 2019 8.944 8.967 8.850 8.897 415,531 -0.05(-0.52%)
Oct 25, 2019 9.112 9.239 8.897 8.944 679,588 -0.03(-0.31%)
Oct 24, 2019 8.794 9.000 8.794 8.972 1,475,386 +0.17(+1.91%)
Oct 23, 2019 8.776 8.879 8.766 8.804 480,086 +0.06(+0.64%)
Oct 22, 2019 8.804 8.804 8.635 8.748 693,865 -0.01(-0.11%)
Oct 21, 2019 8.888 8.907 8.630 8.757 662,812 -0.08(-0.95%)
Oct 18, 2019 8.822 8.897 8.763 8.841 462,500 +0.02(+0.21%)
Oct 17, 2019 8.645 8.934 8.635 8.822 751,069 +0.15(+1.73%)
Oct 16, 2019 8.579 8.682 8.481 8.673 648,764 +0.15(+1.76%)
Oct 15, 2019 8.748 8.776 8.514 8.523 796,255 -0.24(-2.77%)
Oct 14, 2019 8.663 8.907 8.645 8.766 904,027 +0.17(+1.96%)
Oct 11, 2019 8.588 8.729 8.524 8.598 738,803 -0.10(-1.18%)
Oct 10, 2019 8.757 8.794 8.523 8.701 663,733 -0.04(-0.43%)
Oct 09, 2019 8.897 8.977 8.682 8.738 1,180,680 -0.17(-1.89%)
Oct 08, 2019 8.981 9.000 8.673 8.907 941,105 +0.04(+0.42%)
Oct 07, 2019 9.047 9.075 8.832 8.869 496,900 -0.20(-2.17%)
Oct 04, 2019 8.907 9.140 8.888 9.066 743,827 +0.17(+1.89%)
Oct 03, 2019 8.944 9.066 8.841 8.897 794,177 -0.05(-0.52%)
Oct 02, 2019 8.832 9.019 8.822 8.944 1,085,458 +0.22(+2.47%)
Oct 01, 2019 8.635 8.991 8.617 8.729 1,598,795 +0.03(+0.32%)
Sep 30, 2019 8.907 8.981 8.598 8.701 1,326,402 -0.36(-4.02%)
Sep 27, 2019 9.309 9.356 8.991 9.066 1,510,956 -0.28(-3.02%)
Sep 26, 2019 9.591 9.782 9.320 9.348 969,853 -0.23(-2.43%)
Sep 25, 2019 9.814 9.917 9.469 9.581 1,392,000 -0.30(-3.02%)
Sep 24, 2019 10.12 10.13 9.693 9.879 2,128,822 -0.41(-3.99%)
Sep 23, 2019 11.51 11.51 10.24 10.29 3,191,446 -1.13(-9.88%)
Sep 20, 2019 11.20 11.43 11.00 11.42 2,053,384 +0.20(+1.74%)
Sep 19, 2019 11.06 11.26 11.03 11.22 779,601 +0.23(+2.12%)
Sep 18, 2019 11.20 11.29 10.84 10.99 1,026,996 -0.18(-1.59%)
Sep 17, 2019 11.07 11.18 10.94 11.17 662,213 +0.11(+1.01%)
Sep 16, 2019 11.08 11.17 10.77 11.05 1,142,975 +0.33(+3.04%)
Sep 13, 2019 11.05 11.19 10.73 10.73 1,048,258 -0.33(-2.95%)
Sep 12, 2019 11.54 11.65 11.04 11.05 986,446 -0.29(-2.55%)
Sep 11, 2019 11.40 11.54 11.31 11.34 755,867 -0.01(-0.08%)
Sep 10, 2019 11.38 11.59 11.25 11.35 896,314 -0.04(-0.33%)
Sep 09, 2019 11.86 11.86 11.37 11.39 1,043,561 -0.32(-2.71%)
Sep 06, 2019 12.02 12.11 11.71 11.71 1,839,548 -0.19(-1.57%)
Sep 05, 2019 12.10 12.11 11.64 11.89 1,401,694 -0.37(-3.04%)
Sep 04, 2019 12.12 12.27 12.05 12.27 830,112 +0.18(+1.47%)
Sep 03, 2019 12.02 12.16 11.89 12.09 1,007,911 +0.22(+1.89%)
Aug 30, 2019 11.78 11.99 11.72 11.86 466,083 +0.00(+0.00%)
Aug 29, 2019 12.00 12.00 11.71 11.86 747,828 -0.17(-1.39%)
Aug 28, 2019 12.10 12.23 11.89 12.03 464,215 -0.02(-0.15%)
Aug 27, 2019 11.83 12.14 11.79 12.05 938,173 +0.24(+2.05%)
Aug 26, 2019 11.94 11.96 11.68 11.81 1,265,767 -0.09(-0.78%)
Aug 23, 2019 11.51 11.97 11.51 11.90 931,737 +0.48(+4.16%)
Aug 22, 2019 11.52 11.55 11.34 11.43 1,385,275 -0.12(-1.05%)
Aug 21, 2019 11.56 11.64 11.37 11.55 565,033 -0.06(-0.48%)
Aug 20, 2019 11.39 11.68 11.30 11.60 434,923 +0.30(+2.64%)
Aug 19, 2019 11.14 11.44 11.04 11.31 604,566 -0.02(-0.17%)
Aug 16, 2019 11.36 11.48 11.24 11.32 813,285 -0.09(-0.82%)
Aug 15, 2019 11.18 11.51 10.98 11.42 666,382 +0.15(+1.32%)
Aug 14, 2019 11.63 11.69 11.26 11.27 784,358 -0.23(-2.03%)
Aug 13, 2019 11.93 11.93 11.16 11.50 1,077,530 -0.26(-2.22%)
Aug 12, 2019 11.82 12.00 11.74 11.76 671,676 -0.07(-0.63%)
Aug 09, 2019 11.79 11.97 11.71 11.84 797,513 +0.09(+0.79%)
Aug 08, 2019 11.54 11.87 11.45 11.74 951,303 +0.18(+1.53%)
Aug 07, 2019 11.75 11.90 11.52 11.57 1,461,503 +0.12(+1.06%)
Aug 06, 2019 12.14 12.23 11.33 11.45 1,853,344 -0.90(-7.32%)
Aug 05, 2019 11.59 12.52 11.59 12.35 1,443,014 +1.08(+9.60%)
Aug 02, 2019 11.25 11.40 11.13 11.27 966,286 -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.