ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Osisko Mining (OP: OBNNF )

3.594 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 3.600 3.600 3.583 3.594 206,325 -0.02(-0.44%)
Sep 26, 2024 3.500 3.610 3.500 3.610 79,233 +0.01(+0.28%)
Sep 25, 2024 3.620 3.620 3.600 3.600 126,242 -0.01(-0.28%)
Sep 24, 2024 3.600 3.620 3.555 3.610 142,417 +0.01(+0.17%)
Sep 23, 2024 3.590 3.610 3.580 3.604 138,880 +0.02(+0.53%)
Sep 20, 2024 3.580 3.600 3.580 3.585 204,291 +0.00(+0.04%)
Sep 19, 2024 3.574 3.585 3.574 3.583 49,319 +0.01(+0.38%)
Sep 18, 2024 3.585 3.590 3.570 3.570 183,830 -0.02(-0.42%)
Sep 17, 2024 3.570 3.590 3.570 3.585 66,928 +0.00(+0.11%)
Sep 16, 2024 3.150 3.590 3.150 3.581 277,841 -0.01(-0.25%)
Sep 13, 2024 3.580 3.590 3.510 3.590 176,713 +0.01(+0.28%)
Sep 12, 2024 3.500 3.590 3.500 3.580 185,104 -0.01(-0.21%)
Sep 11, 2024 3.580 3.587 3.570 3.587 84,104 +0.00(+0.10%)
Sep 10, 2024 3.574 3.590 3.534 3.584 347,368 +0.01(+0.36%)
Sep 09, 2024 3.040 3.580 3.040 3.571 106,011 -0.00(-0.08%)
Sep 06, 2024 3.580 3.585 3.570 3.574 185,718 -0.01(-0.17%)
Sep 05, 2024 3.560 3.595 3.560 3.580 2,236,361 +0.00(+0.00%)
Sep 04, 2024 3.540 3.590 3.540 3.580 765,278 +0.04(+1.13%)
Sep 03, 2024 3.460 3.550 3.460 3.540 1,541,549 -0.02(-0.56%)
Aug 30, 2024 3.560 3.580 3.554 3.560 64,876 -0.02(-0.42%)
Aug 29, 2024 3.570 3.585 3.560 3.575 516,558 +0.01(+0.14%)
Aug 28, 2024 3.570 3.576 3.550 3.570 2,800,345 +0.00(+0.00%)
Aug 27, 2024 3.560 3.580 3.560 3.570 872,937 +0.01(+0.28%)
Aug 26, 2024 3.570 3.580 3.550 3.560 440,730 +0.00(+0.14%)
Aug 23, 2024 3.530 3.580 3.530 3.555 865,682 +0.02(+0.71%)
Aug 22, 2024 3.540 3.540 3.520 3.530 681,947 -0.01(-0.28%)
Aug 21, 2024 3.500 3.542 3.500 3.540 1,843,998 +0.03(+0.85%)
Aug 20, 2024 3.500 3.510 3.500 3.510 2,059,352 +0.01(+0.29%)
Aug 19, 2024 3.480 3.520 3.480 3.500 2,556,245 +0.01(+0.29%)
Aug 16, 2024 3.470 3.500 3.470 3.490 1,676,820 +0.01(+0.29%)
Aug 15, 2024 3.474 3.490 3.470 3.480 1,542,387 +0.01(+0.26%)
Aug 14, 2024 3.480 3.500 3.470 3.471 2,286,628 -0.01(-0.40%)
Aug 13, 2024 3.480 3.515 3.480 3.485 4,914,649 +0.00(+0.14%)
Aug 12, 2024 3.480 3.490 3.120 3.480 12,812,174 +1.35(+63.27%)
Aug 09, 2024 2.130 2.144 2.110 2.131 150,786 +0.00(+0.07%)
Aug 08, 2024 2.140 2.160 2.120 2.130 99,396 +0.03(+1.43%)
Aug 07, 2024 2.200 2.210 2.070 2.100 184,662 -0.06(-2.85%)
Aug 06, 2024 2.150 2.210 2.140 2.162 111,883 +0.00(+0.07%)
Aug 05, 2024 2.280 2.290 2.090 2.160 182,637 -0.13(-5.68%)
Aug 02, 2024 2.390 2.401 2.250 2.290 115,016 -0.06(-2.35%)
Aug 01, 2024 2.420 2.420 2.320 2.345 69,197 -0.02(-1.05%)
Jul 31, 2024 2.310 2.390 2.306 2.370 136,184 +0.07(+3.04%)
Jul 30, 2024 2.245 2.350 2.245 2.300 397,219 +0.02(+0.69%)
Jul 29, 2024 2.225 2.290 2.200 2.284 148,535 +0.08(+3.83%)
Jul 26, 2024 2.200 2.260 2.200 2.200 67,052 -0.02(-1.09%)
Jul 25, 2024 2.260 2.260 2.190 2.224 128,341 -0.04(-1.58%)
Jul 24, 2024 2.340 2.373 2.260 2.260 97,507 -0.07(-3.00%)
Jul 23, 2024 2.410 2.410 2.300 2.330 146,371 +0.01(+0.56%)
Jul 22, 2024 2.299 2.320 2.270 2.317 98,346 +0.01(+0.30%)
Jul 19, 2024 2.360 2.360 2.290 2.310 55,267 -0.05(-2.12%)
Jul 18, 2024 2.345 2.410 2.313 2.360 249,190 -0.03(-1.26%)
Jul 17, 2024 2.480 2.480 2.390 2.390 231,091 -0.09(-3.63%)
Jul 16, 2024 2.410 2.500 2.387 2.480 245,439 +0.07(+2.90%)
Jul 15, 2024 2.460 2.460 2.410 2.410 100,753 -0.05(-2.13%)
Jul 12, 2024 2.450 2.490 2.450 2.462 133,384 -0.05(-1.89%)
Jul 11, 2024 2.450 2.525 2.450 2.510 360,076 +0.06(+2.45%)
Jul 10, 2024 2.430 2.450 2.375 2.450 103,549 +0.06(+2.51%)
Jul 09, 2024 2.316 2.390 2.316 2.390 133,008 +0.06(+2.73%)
Jul 08, 2024 2.329 2.340 2.280 2.326 91,105 -0.01(-0.58%)
Jul 05, 2024 2.340 2.420 2.340 2.340 197,241 +0.06(+2.70%)
Jul 03, 2024 2.230 2.290 2.210 2.279 145,401 +0.10(+4.52%)
Jul 02, 2024 2.040 2.180 2.040 2.180 286,073 +0.10(+4.81%)
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.


 

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.