Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Gold Royalties Ltd (NY: OR )

16.11 -0.07 (-0.40%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 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 (%)
Oct 31, 2016 9.199 9.225 8.982 9.156 51,633 +0.03(+0.38%)
Oct 28, 2016 9.086 9.321 8.973 9.121 54,723 +0.03(+0.29%)
Oct 27, 2016 9.252 9.252 9.052 9.095 61,039 -0.09(-0.95%)
Oct 26, 2016 9.199 9.225 9.043 9.182 98,860 +0.05(+0.57%)
Oct 25, 2016 8.860 9.156 8.825 9.130 149,703 +0.36(+4.06%)
Oct 24, 2016 8.999 9.047 8.652 8.773 79,041 -0.15(-1.66%)
Oct 21, 2016 8.930 8.973 8.808 8.921 54,084 -0.05(-0.58%)
Oct 20, 2016 9.225 9.225 8.883 8.973 106,930 -0.23(-2.46%)
Oct 19, 2016 9.243 9.373 9.025 9.199 127,675 +0.11(+1.24%)
Oct 18, 2016 8.956 9.112 8.860 9.086 69,108 +0.17(+1.85%)
Oct 17, 2016 8.860 8.956 8.765 8.921 64,857 +0.22(+2.50%)
Oct 14, 2016 8.956 9.034 8.678 8.704 105,764 -0.27(-3.00%)
Oct 13, 2016 8.930 9.199 8.730 8.973 75,034 +0.16(+1.78%)
Oct 12, 2016 8.678 8.869 8.626 8.817 32,566 +0.11(+1.30%)
Oct 11, 2016 8.860 8.912 8.626 8.704 64,111 -0.17(-1.96%)
Oct 10, 2016 8.869 8.947 8.826 8.878 28,071 +0.09(+0.99%)
Oct 07, 2016 8.721 8.938 8.634 8.791 93,076 +0.17(+2.02%)
Oct 06, 2016 8.356 8.656 8.293 8.617 162,647 +0.09(+1.02%)
Oct 05, 2016 8.547 8.617 8.152 8.530 201,828 +0.06(+0.72%)
Oct 04, 2016 8.886 8.886 8.348 8.469 288,906 -0.62(-6.79%)
Oct 03, 2016 9.547 9.547 8.956 9.086 139,724 -0.43(-4.48%)
Sep 30, 2016 9.956 9.956 9.452 9.512 84,334 -0.06(-0.64%)
Sep 29, 2016 9.608 9.712 9.425 9.573 86,179 -0.05(-0.54%)
Sep 28, 2016 9.530 9.782 9.408 9.625 74,131 +0.05(+0.54%)
Sep 27, 2016 9.755 9.755 9.487 9.573 106,280 -0.16(-1.60%)
Sep 26, 2016 9.920 9.954 9.669 9.729 51,575 -0.09(-0.88%)
Sep 23, 2016 10.13 10.14 9.790 9.816 93,082 -0.30(-3.00%)
Sep 22, 2016 10.31 10.40 10.02 10.12 116,309 -0.03(-0.34%)
Sep 21, 2016 9.885 10.21 9.799 10.15 82,296 +0.43(+4.46%)
Sep 20, 2016 9.686 9.859 9.634 9.721 48,049 +0.03(+0.27%)
Sep 19, 2016 9.660 9.773 9.610 9.695 83,253 +0.20(+2.10%)
Sep 16, 2016 10.10 10.21 9.461 9.495 239,524 -0.66(-6.48%)
Sep 15, 2016 9.989 10.31 9.920 10.15 70,923 +0.18(+1.82%)
Sep 14, 2016 10.22 10.30 9.963 9.972 54,776 -0.20(-1.96%)
Sep 13, 2016 10.37 10.44 10.01 10.17 95,682 -0.23(-2.25%)
Sep 12, 2016 9.946 10.48 9.781 10.40 187,812 +0.45(+4.53%)
Sep 09, 2016 10.34 10.34 9.859 9.954 145,586 -0.47(-4.49%)
Sep 08, 2016 10.73 10.73 10.35 10.42 142,562 -0.30(-2.83%)
Sep 07, 2016 11.09 11.09 10.65 10.73 63,209 -0.23(-2.13%)
Sep 06, 2016 10.99 11.07 10.83 10.96 180,659 +0.27(+2.51%)
Sep 02, 2016 10.73 10.69 10.69 10.69 119,234 +0.20(+1.90%)
Sep 01, 2016 9.790 10.52 9.703 10.49 117,080 +0.71(+7.26%)
Aug 31, 2016 9.894 9.894 9.573 9.781 173,414 -0.12(-1.22%)
Aug 30, 2016 10.38 10.40 9.859 9.902 199,150 -0.48(-4.59%)
Aug 29, 2016 10.34 10.73 10.23 10.38 195,758 -0.02(-0.17%)
Aug 26, 2016 10.66 10.84 10.21 10.40 161,501 -0.16(-1.56%)
Aug 25, 2016 10.43 10.83 10.31 10.56 152,665 +0.10(+0.91%)
Aug 24, 2016 10.92 10.92 10.43 10.47 222,530 -0.45(-4.13%)
Aug 23, 2016 11.25 11.25 10.89 10.92 139,728 -0.10(-0.87%)
Aug 22, 2016 11.18 11.20 10.83 11.01 255,219 +0.01(+0.08%)
Aug 19, 2016 11.19 11.26 10.92 11.00 229,101 -0.23(-2.01%)
Aug 18, 2016 11.07 11.26 10.94 11.23 266,087 +0.25(+2.29%)
Aug 17, 2016 11.06 11.12 10.84 10.98 175,094 -0.09(-0.78%)
Aug 16, 2016 11.47 11.47 10.99 11.06 203,614 -0.29(-2.59%)
Aug 15, 2016 11.38 11.57 11.33 11.36 133,066 +0.00(+0.00%)
Aug 12, 2016 11.50 11.52 11.26 11.36 136,468 +0.05(+0.46%)
Aug 11, 2016 11.50 11.56 11.27 11.31 143,991 -0.13(-1.14%)
Aug 10, 2016 11.59 11.68 11.42 11.44 132,377 +0.03(+0.23%)
Aug 09, 2016 11.48 11.51 11.33 11.41 131,350 +0.08(+0.69%)
Aug 08, 2016 11.83 11.83 11.33 11.33 125,683 -0.11(-0.98%)
Aug 05, 2016 11.69 11.80 11.38 11.44 168,983 -0.30(-2.58%)
Aug 04, 2016 11.99 12.12 11.74 11.75 203,566 -0.08(-0.66%)
Aug 03, 2016 12.09 12.09 11.74 11.83 96,410 -0.22(-1.80%)
Aug 02, 2016 12.04 12.77 11.87 12.04 263,459 -0.51(-4.07%)
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.