Osisko Gold Royalties Ltd (NY: OR )

19.31 +0.26 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 19.23 19.55 19.17 19.31 540,599 +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 18.61 567,981 -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%)
Sep 03, 2024 17.05 17.05 16.50 16.67 525,575 -0.56(-3.24%)
Aug 30, 2024 17.34 17.38 17.13 17.23 331,923 -0.14(-0.80%)
Aug 29, 2024 17.31 17.55 17.31 17.37 254,110 +0.04(+0.23%)
Aug 28, 2024 17.40 17.51 17.21 17.33 367,694 -0.26(-1.47%)
Aug 27, 2024 17.72 17.73 17.46 17.59 423,831 -0.27(-1.51%)
Aug 26, 2024 17.85 17.97 17.71 17.85 615,891 +0.07(+0.39%)
Aug 23, 2024 17.44 17.84 17.33 17.78 743,072 +0.48(+2.77%)
Aug 22, 2024 17.38 17.50 17.21 17.31 446,906 -0.26(-1.48%)
Aug 21, 2024 17.39 17.66 17.27 17.57 483,439 +0.17(+0.97%)
Aug 20, 2024 17.44 17.53 17.28 17.40 498,664 +0.09(+0.52%)
Aug 19, 2024 17.22 17.44 17.11 17.31 743,920 +0.08(+0.46%)
Aug 16, 2024 17.16 17.40 17.00 17.23 619,166 +0.24(+1.41%)
Aug 15, 2024 17.09 17.22 16.94 16.99 349,720 -0.01(-0.06%)
Aug 14, 2024 16.94 17.07 16.67 17.00 314,485 -0.05(-0.29%)
Aug 13, 2024 16.84 17.27 16.84 17.05 445,199 +0.17(+1.00%)
Aug 12, 2024 16.45 17.10 16.45 16.88 670,319 +0.62(+3.80%)
Aug 09, 2024 16.27 16.30 16.07 16.26 458,146 +0.17(+1.05%)
Aug 08, 2024 16.02 16.48 15.91 16.09 665,137 +0.17(+1.06%)
Aug 07, 2024 16.64 16.71 15.74 15.92 1,107,765 -0.57(-3.45%)
Aug 06, 2024 16.26 16.71 16.09 16.49 831,828 +0.18(+1.10%)
Aug 05, 2024 16.16 16.36 15.84 16.31 741,351 -0.72(-4.22%)
Aug 02, 2024 17.35 17.66 16.92 17.03 652,185 -0.17(-0.99%)
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.