ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Osisko Metals Inc (OP:OMZNF)

1.056 +0.036 (+3.53%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.010 1.060 1.010 1.056 186,984 +0.04(+3.53%)
Apr 09, 2026 0.9876 1.036 0.9876 1.020 71,582 +0.05(+5.66%)
Apr 08, 2026 0.9950 1.000 0.9500 0.9654 261,166 +0.06(+6.60%)
Apr 07, 2026 0.9056 0.9056 0.9056 0.9056 67,244 +0.02(+1.76%)
Apr 06, 2026 0.8900 0.8900 0.8715 0.8899 86,805 -0.01(-1.19%)
Apr 02, 2026 0.9006 0.9006 0.8700 0.9006 102,775 -0.02(-1.68%)
Apr 01, 2026 0.9094 0.9320 0.8879 0.9160 43,065 +0.03(+3.15%)
Mar 31, 2026 0.8529 0.8900 0.8529 0.8880 84,317 +0.05(+6.12%)
Mar 30, 2026 0.8500 0.8573 0.8352 0.8368 86,316 -0.00(-0.04%)
Mar 27, 2026 0.8257 0.8490 0.8000 0.8371 77,748 +0.04(+5.11%)
Mar 26, 2026 0.8000 0.8000 0.7900 0.7964 264,269 +0.00(+0.30%)
Mar 25, 2026 0.8000 0.8089 0.7731 0.7940 85,719 -0.01(-0.70%)
Mar 24, 2026 0.7877 0.7996 0.7540 0.7996 67,444 +0.03(+3.24%)
Mar 23, 2026 0.7757 0.7971 0.7309 0.7745 77,513 +0.04(+4.85%)
Mar 20, 2026 0.7392 0.7525 0.7252 0.7387 192,021 -0.03(-3.84%)
Mar 19, 2026 0.7930 0.7930 0.7070 0.7682 113,646 -0.05(-6.21%)
Mar 18, 2026 0.8405 0.8500 0.8191 0.8191 65,610 -0.06(-6.85%)
Mar 17, 2026 0.9092 0.9093 0.8620 0.8793 32,176 -0.01(-0.91%)
Mar 16, 2026 0.9270 0.9270 0.8804 0.8874 43,466 -0.01(-0.72%)
Mar 13, 2026 0.9430 0.9430 0.8900 0.8938 30,556 -0.07(-6.97%)
Mar 12, 2026 0.9510 0.9769 0.9406 0.9608 50,262 +0.00(+0.29%)
Mar 11, 2026 0.9134 0.9651 0.8907 0.9580 10,137 +0.04(+4.10%)
Mar 10, 2026 0.9106 0.9385 0.9083 0.9203 64,703 +0.01(+0.99%)
Mar 09, 2026 0.8575 0.9200 0.8150 0.9113 133,318 +0.00(+0.14%)
Mar 06, 2026 0.8938 0.9381 0.8900 0.9100 29,097 -0.03(-2.67%)
Mar 05, 2026 0.9901 1.010 0.9276 0.9350 664,952 -0.09(-8.42%)
Mar 04, 2026 1.055 1.056 1.021 1.021 67,476 +0.01(+1.09%)
Mar 03, 2026 1.050 1.056 1.004 1.010 307,235 -0.08(-7.42%)
Mar 02, 2026 1.130 1.300 1.060 1.091 315,542 -0.03(-2.89%)
Feb 27, 2026 1.116 1.125 1.095 1.123 122,466 +0.04(+3.41%)
Feb 26, 2026 1.020 1.091 1.018 1.087 113,015 +0.06(+5.49%)
Feb 25, 2026 0.9692 1.048 0.9600 1.030 70,585 +0.09(+9.13%)
Feb 24, 2026 0.9000 0.9513 0.9000 0.9438 63,825 +0.05(+5.58%)
Feb 23, 2026 0.8746 0.8955 0.8600 0.8939 46,189 +0.04(+4.43%)
Feb 20, 2026 0.8522 0.8630 0.8485 0.8560 278,944 +0.01(+1.65%)
Feb 19, 2026 0.8343 0.8460 0.8340 0.8421 25,783 +0.03(+4.08%)
Feb 18, 2026 0.8023 0.8100 0.8023 0.8091 49,670 +0.00(+0.58%)
Feb 17, 2026 0.8142 0.8470 0.8000 0.8044 25,426 -0.06(-6.89%)
Feb 13, 2026 0.8800 0.8800 0.8639 0.8639 11,974 -0.02(-1.83%)
Feb 12, 2026 0.8696 0.8843 0.8400 0.8800 55,459 +0.00(+0.55%)
Feb 11, 2026 0.8358 0.8752 0.8358 0.8752 35,903 +0.02(+2.41%)
Feb 10, 2026 0.8650 0.8680 0.8545 0.8546 64,733 -0.02(-2.50%)
Feb 09, 2026 0.8686 0.8930 0.8456 0.8765 118,737 +0.02(+1.80%)
Feb 06, 2026 0.8295 0.8684 0.8295 0.8610 90,584 +0.07(+8.30%)
Feb 05, 2026 0.7650 0.7950 0.7320 0.7950 43,215 +0.05(+6.01%)
Feb 04, 2026 0.7980 0.8000 0.7466 0.7499 67,143 -0.05(-5.79%)
Feb 03, 2026 0.7978 0.8040 0.7847 0.7960 90,390 +0.06(+7.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.