Osisko Gold Royalties Ltd (NY: OR )

18.53 -0.06 (-0.32%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	18.62	18.71	18.38	18.53	4,642,366	-0.06(-0.32%)
Nov 14, 2024	18.26	18.66	18.26	18.59	917,124	+0.17(+0.92%)
Nov 13, 2024	18.67	18.68	18.32	18.42	797,929	-0.16(-0.86%)
Nov 12, 2024	18.85	19.06	18.42	18.58	880,671	-0.56(-2.93%)
Nov 11, 2024	19.46	19.56	18.53	19.14	1,033,487	-1.10(-5.43%)
Nov 08, 2024	20.56	20.78	20.08	20.24	456,882	-0.30(-1.46%)
Nov 07, 2024	20.21	20.66	19.90	20.54	573,038	+0.22(+1.08%)
Nov 06, 2024	19.97	20.32	19.64	20.32	741,280	-0.16(-0.78%)
Nov 05, 2024	20.38	20.53	20.34	20.48	514,073	+0.19(+0.94%)
Nov 04, 2024	20.44	20.51	20.19	20.29	323,262	-0.09(-0.44%)
Nov 01, 2024	20.24	20.59	20.15	20.38	578,777	+0.25(+1.24%)
Oct 31, 2024	20.75	20.85	20.12	20.13	1,234,167	-0.90(-4.28%)
Oct 30, 2024	21.03	21.07	20.64	21.03	304,114	+0.02(+0.10%)
Oct 29, 2024	20.91	21.29	20.82	21.01	535,768	+0.23(+1.11%)
Oct 28, 2024	20.70	20.84	20.60	20.78	301,634	+0.08(+0.39%)
Oct 25, 2024	20.68	20.98	20.64	20.70	533,981	+0.04(+0.19%)
Oct 24, 2024	20.91	20.99	20.29	20.66	520,782	-0.22(-1.05%)
Oct 23, 2024	20.90	21.07	20.68	20.88	367,049	-0.22(-1.04%)
Oct 22, 2024	21.05	21.20	20.95	21.10	413,987	+0.18(+0.86%)
Oct 21, 2024	20.92	21.12	20.77	20.92	548,896	+0.29(+1.41%)
Oct 18, 2024	20.15	20.83	20.15	20.63	494,175	+0.59(+2.94%)
Oct 17, 2024	19.97	20.24	19.86	20.04	365,879	+0.22(+1.11%)
Oct 16, 2024	19.91	20.26	19.67	19.82	645,229	+0.13(+0.66%)
Oct 15, 2024	19.34	19.74	19.30	19.69	436,842	+0.34(+1.76%)
Oct 14, 2024	19.32	19.40	19.11	19.35	212,471	+0.04(+0.21%)
Oct 11, 2024	19.23	19.55	19.17	19.31	541,949	+0.26(+1.36%)
Oct 10, 2024	18.86	19.08	18.61	19.05	465,351	+0.21(+1.11%)
Oct 09, 2024	18.58	18.87	18.26	18.84	661,413	+0.11(+0.59%)
Oct 08, 2024	18.52	18.73	18.46	18.73	489,672	+0.09(+0.48%)
Oct 07, 2024	18.61	18.68	18.40	18.64	394,911	+0.03(+0.16%)
Oct 04, 2024	18.91	18.99	18.58	18.61	567,983	-0.24(-1.27%)
Oct 03, 2024	18.66	19.03	18.63	18.85	529,182	+0.04(+0.21%)
Oct 02, 2024	18.63	18.94	18.55	18.81	640,452	+0.12(+0.64%)
Oct 01, 2024	18.75	18.84	18.48	18.69	469,872	+0.18(+0.97%)
Sep 30, 2024	18.27	18.56	18.22	18.51	511,492	+0.06(+0.33%)
Sep 27, 2024	19.00	19.03	18.40	18.45	542,744	-0.49(-2.60%)
Sep 26, 2024	18.71	18.98	18.68	18.94	678,860	+0.34(+1.82%)
Sep 25, 2024	18.56	18.72	18.47	18.60	1,011,426	+0.07(+0.38%)
Sep 24, 2024	18.45	18.62	18.24	18.53	784,123	+0.23(+1.25%)
Sep 23, 2024	18.47	18.74	18.29	18.30	557,147	-0.11(-0.60%)
Sep 20, 2024	18.09	18.46	17.91	18.41	1,505,107	+0.48(+2.67%)
Sep 19, 2024	18.19	18.19	17.77	17.93	485,788	+0.11(+0.62%)
Sep 18, 2024	18.00	18.57	17.65	17.82	1,017,388	-0.07(-0.39%)
Sep 17, 2024	17.95	18.10	17.78	17.89	460,822	-0.09(-0.50%)
Sep 16, 2024	18.07	18.14	17.69	17.98	552,993	-0.10(-0.55%)
Sep 13, 2024	17.90	18.19	17.86	18.08	584,826	+0.36(+2.03%)
Sep 12, 2024	17.11	17.82	17.10	17.73	655,101	+0.79(+4.65%)
Sep 11, 2024	17.08	17.08	16.86	16.94	688,492	-0.22(-1.28%)
Sep 10, 2024	16.78	17.17	16.73	17.16	540,000	+0.37(+2.20%)
Sep 09, 2024	16.53	16.83	16.53	16.79	414,991	+0.33(+2.00%)
Sep 06, 2024	16.80	16.86	16.46	16.46	329,256	-0.32(-1.90%)
Sep 05, 2024	16.72	16.93	16.69	16.78	270,966	+0.30(+1.82%)
Sep 04, 2024	16.55	16.69	16.46	16.48	492,308	-0.19(-1.14%)

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.