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

Osisko Gold Royalties Ltd (NY: OR )

16.65 +0.35 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 9.387 9.513 9.261 9.387 713,995 -0.08(-0.82%)
Aug 30, 2022 9.649 9.682 9.421 9.464 965,576 -0.21(-2.20%)
Aug 29, 2022 9.561 9.775 9.561 9.678 574,281 +0.01(+0.10%)
Aug 26, 2022 10.06 10.07 9.639 9.668 776,069 -0.39(-3.86%)
Aug 25, 2022 10.07 10.08 9.872 10.06 342,764 +0.06(+0.58%)
Aug 24, 2022 9.842 9.998 9.755 9.998 340,767 +0.13(+1.28%)
Aug 23, 2022 9.775 10.08 9.772 9.872 510,861 +0.16(+1.60%)
Aug 22, 2022 9.522 9.726 9.493 9.716 567,557 +0.10(+1.01%)
Aug 19, 2022 9.862 9.862 9.581 9.619 422,134 -0.22(-2.27%)
Aug 18, 2022 9.726 9.930 9.726 9.842 406,031 +0.07(+0.69%)
Aug 17, 2022 10.04 10.17 9.733 9.775 612,921 -0.34(-3.36%)
Aug 16, 2022 10.05 10.15 9.973 10.11 295,742 +0.03(+0.29%)
Aug 15, 2022 10.03 10.14 9.920 10.08 406,764 -0.17(-1.70%)
Aug 12, 2022 10.11 10.33 10.11 10.26 495,931 +0.16(+1.53%)
Aug 11, 2022 10.14 10.32 10.04 10.10 559,186 +0.07(+0.68%)
Aug 10, 2022 10.28 10.43 9.988 10.04 1,048,603 -0.17(-1.71%)
Aug 09, 2022 10.25 10.31 10.08 10.21 554,802 +0.00(+0.00%)
Aug 08, 2022 10.19 10.35 10.14 10.21 421,366 +0.19(+1.94%)
Aug 05, 2022 9.862 10.02 9.745 10.02 626,159 -0.07(-0.67%)
Aug 04, 2022 9.852 10.25 9.794 10.08 623,206 +0.33(+3.38%)
Aug 03, 2022 9.949 9.949 9.653 9.755 531,747 -0.16(-1.66%)
Aug 02, 2022 10.12 10.30 9.920 9.920 453,486 -0.19(-1.92%)
Aug 01, 2022 10.20 10.24 10.01 10.11 388,866 -0.02(-0.19%)
Jul 29, 2022 10.14 10.24 9.862 10.13 600,579 +0.07(+0.67%)
Jul 28, 2022 10.03 10.22 9.862 10.07 838,667 +0.32(+3.28%)
Jul 27, 2022 9.484 9.770 9.319 9.745 980,590 +0.30(+3.18%)
Jul 26, 2022 9.144 9.464 9.144 9.445 825,428 +0.29(+3.18%)
Jul 25, 2022 9.144 9.202 8.970 9.154 1,023,483 -0.04(-0.42%)
Jul 22, 2022 9.425 9.687 9.183 9.193 1,475,366 -0.19(-2.07%)
Jul 21, 2022 9.367 9.435 9.212 9.387 1,186,409 +0.01(+0.10%)
Jul 20, 2022 9.726 9.852 9.367 9.377 671,104 -0.41(-4.16%)
Jul 19, 2022 9.668 9.910 9.629 9.784 756,403 +0.17(+1.82%)
Jul 18, 2022 9.610 9.775 9.590 9.610 771,758 +0.17(+1.85%)
Jul 15, 2022 9.610 9.610 9.285 9.435 841,296 -0.10(-1.02%)
Jul 14, 2022 9.484 9.581 9.183 9.532 1,148,107 -0.31(-3.15%)
Jul 13, 2022 9.406 9.969 9.406 9.842 773,481 +0.34(+3.57%)
Jul 12, 2022 9.571 9.707 9.396 9.503 910,275 -0.14(-1.41%)
Jul 11, 2022 9.532 9.804 9.513 9.639 633,171 -0.03(-0.30%)
Jul 08, 2022 9.668 9.799 9.445 9.668 862,251 +0.00(+0.00%)
Jul 07, 2022 9.590 9.896 9.581 9.668 765,169 +0.13(+1.32%)
Jul 06, 2022 9.571 9.712 9.265 9.542 1,263,862 -0.01(-0.10%)
Jul 05, 2022 9.939 9.969 9.333 9.552 1,556,488 -0.55(-5.47%)
Jul 01, 2022 9.619 10.20 9.522 10.10 1,083,594 +0.31(+3.17%)
Jun 30, 2022 10.17 10.21 9.760 9.794 1,350,925 -0.48(-4.72%)
Jun 29, 2022 10.33 10.39 10.07 10.28 958,431 +0.04(+0.43%)
Jun 28, 2022 10.47 10.51 10.21 10.24 867,871 -0.17(-1.67%)
Jun 27, 2022 10.41 10.50 10.26 10.41 1,321,395 +0.00(+0.00%)
Jun 24, 2022 10.20 10.45 10.10 10.41 1,012,104 +0.22(+2.18%)
Jun 23, 2022 10.57 10.67 10.08 10.19 1,672,090 -0.43(-4.09%)
Jun 22, 2022 10.82 11.03 10.57 10.62 1,424,029 -0.20(-1.87%)
Jun 21, 2022 10.71 11.00 10.66 10.82 1,003,497 +0.08(+0.72%)
Jun 17, 2022 10.92 10.97 10.69 10.75 3,566,161 -0.21(-1.94%)
Jun 16, 2022 10.55 11.04 10.53 10.96 1,330,539 +0.25(+2.34%)
Jun 15, 2022 10.85 10.89 10.46 10.71 1,362,737 +0.13(+1.18%)
Jun 14, 2022 10.67 10.74 10.49 10.58 1,143,183 -0.11(-0.99%)
Jun 13, 2022 10.96 11.05 10.57 10.69 1,866,857 -0.64(-5.62%)
Jun 10, 2022 10.76 11.42 10.61 11.33 946,534 +0.41(+3.80%)
Jun 09, 2022 11.20 11.22 10.88 10.91 946,644 -0.41(-3.58%)
Jun 08, 2022 11.34 11.48 11.19 11.32 651,166 -0.08(-0.68%)
Jun 07, 2022 11.29 11.44 11.26 11.39 419,305 +0.04(+0.34%)
Jun 06, 2022 11.44 11.54 11.25 11.35 580,866 +0.00(+0.00%)
Jun 03, 2022 11.44 11.62 11.30 11.35 549,450 -0.21(-1.83%)
Jun 02, 2022 11.09 11.62 11.09 11.57 770,909 +0.55(+4.99%)
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.