Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Gold Royalties Ltd (NY: OR )

15.44 -0.16 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.742 8.814 8.689 8.698 392,945 -0.13(-1.51%)
Apr 27, 2018 8.707 8.890 8.644 8.832 270,486 +0.19(+2.16%)
Apr 26, 2018 8.662 8.711 8.564 8.644 454,830 +0.04(+0.52%)
Apr 25, 2018 8.582 8.653 8.493 8.600 590,825 -0.07(-0.82%)
Apr 24, 2018 8.653 8.680 8.560 8.671 482,150 +0.10(+1.14%)
Apr 23, 2018 8.733 8.733 8.573 8.573 439,319 -0.24(-2.73%)
Apr 20, 2018 8.716 8.823 8.635 8.814 441,225 +0.02(+0.20%)
Apr 19, 2018 8.938 8.983 8.733 8.796 519,463 -0.14(-1.60%)
Apr 18, 2018 9.028 9.179 8.912 8.938 690,534 -0.05(-0.59%)
Apr 17, 2018 9.001 9.054 8.934 8.992 335,782 -0.02(-0.20%)
Apr 16, 2018 8.974 9.072 8.956 9.010 395,362 +0.06(+0.70%)
Apr 13, 2018 8.778 9.005 8.707 8.947 626,950 +0.27(+3.08%)
Apr 12, 2018 8.707 8.733 8.618 8.680 473,762 -0.04(-0.51%)
Apr 11, 2018 8.680 8.912 8.600 8.725 1,063,273 +0.11(+1.24%)
Apr 10, 2018 8.716 8.725 8.609 8.618 339,910 -0.02(-0.21%)
Apr 09, 2018 8.582 8.725 8.520 8.635 555,436 +0.03(+0.31%)
Apr 06, 2018 8.591 8.653 8.529 8.609 386,090 +0.08(+0.94%)
Apr 05, 2018 8.324 8.573 8.324 8.529 452,882 +0.12(+1.48%)
Apr 04, 2018 8.805 8.813 8.292 8.404 735,586 -0.35(-3.97%)
Apr 03, 2018 8.796 8.796 8.635 8.751 1,187,307 -0.02(-0.20%)
Apr 02, 2018 8.760 8.885 8.662 8.769 515,243 +0.15(+1.76%)
Mar 29, 2018 8.618 8.618 8.618 0 +0.13(+1.58%)
Mar 28, 2018 8.520 8.555 8.413 8.484 714,324 -0.07(-0.83%)
Mar 27, 2018 8.564 8.617 8.511 8.555 667,993 -0.09(-1.03%)
Mar 26, 2018 8.608 8.644 8.506 8.644 606,444 +0.11(+1.25%)
Mar 23, 2018 8.662 8.737 8.529 8.538 1,404,044 +0.07(+0.84%)
Mar 22, 2018 8.600 8.600 8.440 8.467 1,139,492 -0.12(-1.34%)
Mar 21, 2018 8.511 8.631 8.449 8.582 1,180,757 +0.19(+2.22%)
Mar 20, 2018 8.422 8.449 8.351 8.396 751,043 -0.04(-0.53%)
Mar 19, 2018 8.413 8.538 8.316 8.440 789,921 +0.04(+0.42%)
Mar 16, 2018 8.529 8.564 8.396 8.405 1,971,624 -0.11(-1.25%)
Mar 15, 2018 8.644 8.644 8.458 8.511 479,774 -0.14(-1.64%)
Mar 14, 2018 8.821 8.821 8.617 8.653 521,343 -0.16(-1.81%)
Mar 13, 2018 8.892 8.963 8.706 8.812 575,105 -0.02(-0.20%)
Mar 12, 2018 8.671 8.874 8.644 8.830 566,021 +0.08(+0.91%)
Mar 09, 2018 8.591 8.795 8.546 8.750 548,956 +0.16(+1.86%)
Mar 08, 2018 8.635 8.635 8.475 8.591 473,050 -0.04(-0.41%)
Mar 07, 2018 8.600 8.626 488,801 -0.30(-3.38%)
Mar 06, 2018 8.866 9.016 8.866 8.928 479,681 +0.12(+1.41%)
Mar 05, 2018 8.706 8.848 8.688 8.803 562,711 +0.03(+0.30%)
Mar 02, 2018 8.812 8.892 8.715 8.777 487,357 -0.01(-0.10%)
Mar 01, 2018 8.555 8.866 8.475 8.786 922,078 +0.19(+2.16%)
Feb 28, 2018 8.688 8.759 8.582 8.600 493,279 -0.07(-0.82%)
Feb 27, 2018 8.848 8.919 8.657 8.671 692,354 -0.24(-2.69%)
Feb 26, 2018 8.803 8.914 8.733 8.910 401,300 +0.16(+1.82%)
Feb 23, 2018 8.582 8.764 8.564 8.750 445,552 +0.13(+1.54%)
Feb 22, 2018 8.617 881,878 -0.02(-0.21%)
Feb 21, 2018 8.697 8.963 8.582 8.635 1,246,120 +0.04(+0.52%)
Feb 20, 2018 9.229 9.247 8.431 8.591 1,313,844 -0.83(-8.84%)
Feb 16, 2018 9.424 9.424 9.424 0 -0.20(-2.03%)
Feb 15, 2018 9.619 9.672 9.468 9.619 512,567 +0.02(+0.18%)
Feb 14, 2018 9.406 9.761 9.353 9.601 852,808 +0.20(+2.07%)
Feb 13, 2018 9.424 9.468 9.309 9.406 362,297 +0.00(+0.00%)
Feb 12, 2018 9.140 9.628 9.114 9.406 847,139 +0.27(+2.91%)
Feb 09, 2018 9.362 9.424 9.078 9.140 1,280,729 -0.23(-2.46%)
Feb 08, 2018 9.353 9.610 9.353 9.371 830,635 +0.00(+0.00%)
Feb 07, 2018 9.309 9.433 9.238 9.371 1,053,457 +0.04(+0.38%)
Feb 06, 2018 9.708 9.726 9.335 9.335 1,148,506 -0.45(-4.62%)
Feb 05, 2018 9.761 9.903 9.677 9.788 1,024,086 +0.03(+0.27%)
Feb 02, 2018 9.903 9.965 9.699 9.761 996,896 -0.29(-2.91%)
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.