Osisko Gold Royalties Ltd (TSX: OR )

22.19 +0.50 (+2.31%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.39 21.69 21.28 21.69 270,858 +0.42(+1.97%)
Mar 26, 2024 21.73 21.74 21.25 21.27 222,174 -0.17(-0.79%)
Mar 25, 2024 21.31 21.66 21.31 21.44 175,714 +0.21(+0.99%)
Mar 22, 2024 21.23 21.48 21.13 21.23 212,877 -0.10(-0.47%)
Mar 21, 2024 21.82 21.90 21.27 21.33 223,084 -0.24(-1.11%)
Mar 20, 2024 20.98 21.59 20.91 21.57 278,925 +0.54(+2.57%)
Mar 19, 2024 21.30 21.62 20.96 21.03 235,731 -0.44(-2.05%)
Mar 18, 2024 21.54 21.93 21.38 21.47 282,787 -0.16(-0.74%)
Mar 15, 2024 21.41 21.67 21.37 21.63 334,784 +0.15(+0.70%)
Mar 14, 2024 21.73 21.81 21.30 21.48 325,667 -0.33(-1.51%)
Mar 13, 2024 21.77 21.95 21.54 21.81 348,651 +0.15(+0.69%)
Mar 12, 2024 21.36 21.83 21.25 21.66 310,707 -0.05(-0.23%)
Mar 11, 2024 21.82 22.26 21.61 21.71 424,474 -0.10(-0.46%)
Mar 08, 2024 21.41 21.87 21.41 21.81 971,960 +0.43(+2.01%)
Mar 07, 2024 21.63 21.77 21.31 21.38 341,462 -0.30(-1.38%)
Mar 06, 2024 21.02 21.73 21.02 21.68 873,802 +0.63(+2.99%)
Mar 05, 2024 21.08 21.13 20.54 21.05 539,678 +0.17(+0.81%)
Mar 04, 2024 20.75 21.27 20.71 20.88 548,148 +0.33(+1.61%)
Mar 01, 2024 19.91 20.92 19.78 20.55 574,559 +0.73(+3.68%)
Feb 29, 2024 18.89 19.82 18.89 19.82 394,635 +1.14(+6.10%)
Feb 28, 2024 18.84 18.85 18.56 18.68 125,972 -0.16(-0.85%)
Feb 27, 2024 19.02 19.17 18.79 18.84 276,538 -0.16(-0.84%)
Feb 26, 2024 19.05 19.05 18.70 19.00 318,488 -0.19(-0.99%)
Feb 23, 2024 18.61 19.24 18.41 19.19 570,854 +0.64(+3.45%)
Feb 22, 2024 18.71 18.71 18.39 18.55 293,346 -0.16(-0.86%)
Feb 21, 2024 18.60 19.17 17.41 18.71 691,736 -0.35(-1.84%)
Feb 20, 2024 19.25 19.28 18.82 19.06 345,130 -0.03(-0.16%)
Feb 16, 2024 19.09 0 +0.00(+0.00%)
Feb 15, 2024 19.20 19.60 19.06 19.09 218,792 +0.04(+0.21%)
Feb 14, 2024 19.29 19.34 19.03 19.05 259,704 -0.23(-1.19%)
Feb 13, 2024 19.63 19.74 19.05 19.28 422,452 -0.75(-3.74%)
Feb 12, 2024 19.53 20.12 19.53 20.03 223,408 +0.33(+1.68%)
Feb 09, 2024 19.73 19.85 19.60 19.70 138,666 +0.01(+0.05%)
Feb 08, 2024 20.24 20.33 19.58 19.69 278,622 -0.64(-3.15%)
Feb 07, 2024 20.15 20.37 20.08 20.33 225,991 +0.11(+0.54%)
Feb 06, 2024 20.07 20.66 20.00 20.22 1,221,902 +0.34(+1.71%)
Feb 05, 2024 19.72 20.01 19.54 19.88 308,799 -0.10(-0.50%)
Feb 02, 2024 19.93 20.02 19.43 19.98 279,062 -0.11(-0.55%)
Feb 01, 2024 19.74 20.12 19.73 20.09 286,647 +0.50(+2.55%)
Jan 31, 2024 19.44 19.86 19.40 19.59 488,707 +0.20(+1.03%)
Jan 30, 2024 19.33 19.42 19.15 19.39 196,349 +0.14(+0.73%)
Jan 29, 2024 19.01 19.29 18.87 19.25 215,611 +0.34(+1.80%)
Jan 26, 2024 19.19 19.25 18.89 18.91 96,953 -0.25(-1.30%)
Jan 25, 2024 19.64 19.65 19.10 19.16 181,592 -0.24(-1.24%)
Jan 24, 2024 19.84 19.85 19.21 19.40 234,899 -0.09(-0.46%)
Jan 23, 2024 19.35 19.56 19.17 19.49 178,101 +0.29(+1.51%)
Jan 22, 2024 18.96 19.24 18.85 19.20 108,991 +0.14(+0.73%)
Jan 19, 2024 19.25 19.39 18.75 19.06 144,068 -0.08(-0.42%)
Jan 18, 2024 19.29 19.48 19.12 19.14 152,392 -0.02(-0.10%)
Jan 17, 2024 19.35 19.46 19.06 19.16 160,868 -0.50(-2.54%)
Jan 16, 2024 19.47 19.82 19.26 19.66 271,608 -0.07(-0.35%)
Jan 15, 2024 19.65 19.89 19.65 19.73 134,115 +0.28(+1.44%)
Jan 12, 2024 18.91 19.46 18.91 19.45 461,363 +0.89(+4.80%)
Jan 11, 2024 18.53 18.65 18.25 18.56 225,918 +0.00(+0.00%)
Jan 10, 2024 18.48 18.59 18.36 18.56 121,264 +0.08(+0.43%)
Jan 09, 2024 18.47 18.56 18.21 18.48 143,858 +0.18(+0.98%)
Jan 08, 2024 17.99 18.36 17.96 18.30 224,044 +0.11(+0.60%)
Jan 05, 2024 18.53 18.75 17.98 18.19 320,553 -0.41(-2.20%)
Jan 04, 2024 18.40 18.61 18.32 18.60 120,331 +0.22(+1.20%)
Jan 03, 2024 18.25 18.51 18.24 18.38 310,780 -0.40(-2.13%)
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.