FinancialContent is the trusted provider of stock market information to the media industry.
Osisko Gold Royalties Ltd (NY: OR)
10.21 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:14 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 10.12 10.22 9.980 10.21 393,000 +0.15(+1.49%)
Feb 14, 2019 9.800 10.06 9.770 10.06 399,203 +0.27(+2.76%)
Feb 13, 2019 9.690 9.970 9.670 9.790 907,162 +0.07(+0.72%)
Feb 12, 2019 9.900 9.900 9.550 9.720 268,279 -0.08(-0.82%)
Feb 11, 2019 9.760 9.920 9.710 9.800 245,136 -0.07(-0.71%)
Feb 08, 2019 9.690 9.960 9.670 9.870 531,200 +0.22(+2.28%)
Feb 07, 2019 9.720 9.790 9.640 9.650 294,364 -0.05(-0.52%)
Feb 06, 2019 9.700 9.949 9.680 9.700 311,448 -0.07(-0.72%)
Feb 05, 2019 9.760 9.770 9.605 9.770 350,582 +0.04(+0.41%)
Feb 04, 2019 9.720 9.870 9.710 9.730 492,943 -0.09(-0.92%)
Feb 01, 2019 9.780 9.830 9.625 9.820 331,800 +0.04(+0.41%)
Jan 31, 2019 9.700 9.855 9.590 9.780 588,338 +0.17(+1.77%)
Jan 30, 2019 9.500 9.780 9.440 9.610 580,329 +0.12(+1.26%)
Jan 29, 2019 9.470 9.545 9.360 9.490 493,490 +0.14(+1.50%)
Jan 28, 2019 9.030 9.360 8.970 9.350 351,138 +0.34(+3.77%)
Jan 25, 2019 8.900 9.090 8.890 9.010 484,200 +0.24(+2.74%)
Jan 24, 2019 8.780 8.840 8.705 8.770 216,437 -0.03(-0.34%)
Jan 23, 2019 8.760 8.845 8.615 8.800 307,592 -0.01(-0.11%)
Jan 22, 2019 8.640 8.860 8.555 8.810 335,128 +0.17(+1.97%)
Jan 18, 2019 8.810 8.890 8.500 8.640 531,300 -0.28(-3.14%)
Jan 17, 2019 8.900 8.990 8.885 8.920 226,536 +0.00(+0.00%)
Jan 16, 2019 8.920 9.000 8.880 8.920 272,545 -0.04(-0.45%)
Jan 15, 2019 8.990 9.060 8.830 8.960 453,236 -0.01(-0.11%)
Jan 14, 2019 9.040 9.060 8.920 8.970 387,365 -0.02(-0.22%)
Jan 11, 2019 9.080 9.160 8.950 8.990 458,400 -0.07(-0.77%)
Jan 10, 2019 9.200 9.220 8.990 9.060 544,566 -0.16(-1.74%)
Jan 09, 2019 9.120 9.320 9.110 9.220 434,748 +0.13(+1.43%)
Jan 08, 2019 8.800 9.180 8.780 9.090 497,533 +0.18(+2.02%)
Jan 07, 2019 9.060 9.080 8.710 8.910 686,829 -0.21(-2.30%)
Jan 04, 2019 9.040 9.200 8.920 9.120 558,700 -0.01(-0.11%)
Jan 03, 2019 9.000 9.220 8.980 9.130 573,904 +0.24(+2.70%)
Jan 02, 2019 8.780 8.990 8.720 8.890 729,906 +0.11(+1.25%)
Dec 31, 2018 8.650 8.780 8.450 8.780 588,200 +0.16(+1.86%)
Dec 28, 2018 8.680 8.800 8.580 8.620 786,800 -0.07(-0.81%)
Dec 27, 2018 8.700 8.780 8.580 8.690 863,613 +0.04(+0.46%)
Dec 26, 2018 8.840 8.900 8.590 8.650 445,875 -0.12(-1.37%)
Dec 24, 2018 8.550 8.770 8.480 8.770 383,100 +0.37(+4.40%)
Dec 21, 2018 8.320 8.480 8.250 8.400 2,115,300 +0.04(+0.48%)
Dec 20, 2018 8.460 8.650 8.340 8.360 1,022,352 +0.11(+1.33%)
Dec 19, 2018 8.380 8.750 8.240 8.250 1,073,718 -0.02(-0.24%)
Dec 18, 2018 8.050 8.340 8.000 8.270 907,967 +0.27(+3.37%)
Dec 17, 2018 7.860 8.130 7.860 8.000 681,816 +0.16(+2.04%)
Dec 14, 2018 7.850 7.940 7.770 7.840 382,400 -0.17(-2.12%)
Dec 13, 2018 7.950 8.040 7.940 8.010 310,494 +0.02(+0.25%)
Dec 12, 2018 7.960 8.105 7.920 7.990 390,687 +0.09(+1.14%)
Dec 11, 2018 8.040 8.080 7.830 7.900 433,881 -0.11(-1.37%)
Dec 10, 2018 7.900 8.220 7.850 8.010 621,319 +0.09(+1.14%)
Dec 07, 2018 7.450 7.950 7.450 7.920 665,800 +0.47(+6.31%)
Dec 06, 2018 7.310 7.540 7.280 7.450 770,148 +0.10(+1.36%)
Dec 04, 2018 7.120 7.400 7.090 7.350 1,620,800 -0.20(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More