Skip to main content
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 28, 2017 9.229 9.404 9.132 9.351 916,757 +0.10(+1.04%)
Apr 27, 2017 9.124 9.255 8.975 9.255 1,139,052 +0.06(+0.67%)
Apr 26, 2017 9.132 9.316 8.931 9.194 1,737,204 -0.01(-0.10%)
Apr 25, 2017 9.474 9.500 9.025 9.202 1,591,601 -0.41(-4.28%)
Apr 24, 2017 9.632 9.649 9.457 9.614 769,230 -0.13(-1.35%)
Apr 21, 2017 9.755 9.847 9.695 9.746 774,204 -0.06(-0.63%)
Apr 20, 2017 9.790 9.820 9.698 9.807 639,840 -0.04(-0.36%)
Apr 19, 2017 9.965 9.996 9.641 9.842 1,586,663 -0.25(-2.43%)
Apr 18, 2017 9.860 10.11 9.816 10.09 1,026,278 +0.21(+2.13%)
Apr 17, 2017 10.000 10.06 9.755 9.877 1,131,752 +0.00(+0.00%)
Apr 13, 2017 9.982 10.05 9.807 9.877 953,837 -0.20(-2.00%)
Apr 12, 2017 9.947 10.08 9.851 10.08 683,075 +0.14(+1.41%)
Apr 11, 2017 9.912 10.08 9.820 9.939 791,711 +0.11(+1.16%)
Apr 10, 2017 9.711 9.851 9.667 9.825 431,555 +0.03(+0.27%)
Apr 07, 2017 10.02 10.02 9.667 9.798 535,353 -0.10(-0.97%)
Apr 06, 2017 9.816 9.912 9.790 9.895 321,549 +0.02(+0.18%)
Apr 05, 2017 9.737 9.912 9.632 9.877 503,742 +0.09(+0.90%)
Apr 04, 2017 9.772 9.807 9.667 9.790 368,748 +0.07(+0.72%)
Apr 03, 2017 9.719 9.925 9.676 9.719 393,638 -0.01(-0.09%)
Mar 31, 2017 9.746 9.860 9.654 9.728 494,846 -0.03(-0.27%)
Mar 30, 2017 9.755 9.851 9.715 9.755 337,762 -0.08(-0.80%)
Mar 29, 2017 9.877 9.912 9.711 9.833 509,931 +0.02(+0.18%)
Mar 28, 2017 10.10 10.10 9.659 9.816 818,229 -0.24(-2.35%)
Mar 27, 2017 9.956 10.08 9.816 10.05 531,468 +0.28(+2.86%)
Mar 24, 2017 9.772 9.886 9.667 9.772 507,495 -0.07(-0.71%)
Mar 23, 2017 9.938 10.03 9.598 9.842 929,866 -0.09(-0.88%)
Mar 22, 2017 9.947 10.02 9.833 9.929 607,265 +0.04(+0.44%)
Mar 21, 2017 9.729 10.17 9.685 9.886 908,068 +0.02(+0.18%)
Mar 20, 2017 9.641 9.912 9.641 9.868 599,775 +0.31(+3.29%)
Mar 17, 2017 9.894 9.982 9.554 9.554 3,036,030 -0.30(-3.01%)
Mar 16, 2017 9.877 10.03 9.729 9.851 638,705 +0.11(+1.17%)
Mar 15, 2017 9.379 9.825 9.283 9.737 1,139,523 +0.38(+4.11%)
Mar 14, 2017 9.440 9.606 9.318 9.353 1,193,220 -0.18(-1.92%)
Mar 13, 2017 9.405 9.598 9.283 9.536 1,083,926 +0.24(+2.63%)
Mar 10, 2017 9.082 9.423 9.065 9.292 397,064 +0.24(+2.70%)
Mar 09, 2017 9.074 9.152 9.008 9.047 178,857 -0.06(-0.67%)
Mar 08, 2017 9.056 9.241 9.039 9.109 329,678 -0.08(-0.86%)
Mar 07, 2017 9.117 9.414 9.021 9.187 296,480 -0.06(-0.66%)
Mar 06, 2017 9.554 9.554 9.095 9.248 419,012 -0.32(-3.38%)
Mar 03, 2017 9.414 9.624 9.327 9.571 531,616 +0.11(+1.20%)
Mar 02, 2017 9.720 9.781 9.440 9.458 491,016 -0.32(-3.30%)
Mar 01, 2017 9.467 9.912 9.467 9.781 391,467 +0.19(+2.00%)
Feb 28, 2017 9.519 9.737 9.449 9.589 432,034 +0.16(+1.67%)
Feb 27, 2017 9.807 9.965 9.397 9.432 525,685 -0.41(-4.17%)
Feb 24, 2017 10.10 10.12 9.798 9.842 357,589 -0.15(-1.49%)
Feb 23, 2017 10.13 10.22 9.991 9.991 477,527 +0.01(+0.09%)
Feb 22, 2017 9.999 10.13 9.838 9.982 521,339 -0.07(-0.70%)
Feb 21, 2017 10.11 10.25 9.999 10.05 285,158 -0.19(-1.88%)
Feb 17, 2017 10.24 10.24 10.24 0 -0.14(-1.35%)
Feb 16, 2017 10.18 10.44 10.17 10.38 332,335 +0.23(+2.24%)
Feb 15, 2017 10.02 10.18 9.947 10.16 281,257 +0.05(+0.52%)
Feb 14, 2017 10.24 10.32 9.947 10.10 406,247 -0.01(-0.09%)
Feb 13, 2017 10.14 10.21 10.10 10.11 178,699 -0.11(-1.11%)
Feb 10, 2017 10.04 10.29 9.997 10.23 278,740 +0.09(+0.86%)
Feb 09, 2017 10.39 10.43 10.10 10.14 282,607 -0.28(-2.68%)
Feb 08, 2017 10.36 10.54 10.34 10.42 395,196 +0.09(+0.85%)
Feb 07, 2017 10.17 10.37 10.17 10.33 284,357 +0.10(+0.94%)
Feb 06, 2017 9.947 10.24 9.868 10.24 266,224 +0.31(+3.17%)
Feb 03, 2017 9.763 9.938 9.737 9.921 153,683 +0.10(+1.07%)
Feb 02, 2017 9.833 9.921 9.755 9.816 185,115 +0.04(+0.45%)
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.