Stock Quote

Osisko Gold Royalties Ltd (NY: OR )

12.38 USD -0.02 (-0.16%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 12.50 12.60 12.37 12.40 365,757 -0.18(-1.43%)
Apr 21, 2021 12.32 12.63 12.22 12.58 615,932 +0.35(+2.86%)
Apr 20, 2021 12.06 12.31 12.03 12.23 521,599 +0.08(+0.66%)
Apr 19, 2021 12.28 12.32 12.09 12.15 357,651 -0.13(-1.06%)
Apr 16, 2021 12.44 12.44 12.19 12.28 542,000 +0.05(+0.41%)
Apr 15, 2021 12.14 12.33 12.12 12.23 690,331 +0.28(+2.34%)
Apr 14, 2021 12.17 12.20 11.93 11.95 475,466 -0.21(-1.73%)
Apr 13, 2021 12.10 12.28 12.06 12.16 613,020 +0.19(+1.59%)
Apr 12, 2021 12.14 12.15 11.92 11.97 487,719 -0.15(-1.24%)
Apr 09, 2021 11.90 12.17 11.77 12.12 614,000 +0.08(+0.66%)
Apr 08, 2021 12.00 12.10 11.92 12.04 705,550 +0.20(+1.69%)
Apr 07, 2021 11.85 11.93 11.72 11.84 655,466 +0.01(+0.08%)
Apr 06, 2021 11.57 11.90 11.54 11.83 596,252 +0.40(+3.50%)
Apr 05, 2021 11.51 11.61 11.34 11.43 706,708 -0.03(-0.26%)
Apr 01, 2021 11.21 11.48 11.19 11.46 409,600 +0.44(+3.99%)
Mar 31, 2021 10.75 11.16 10.75 11.02 669,157 +0.28(+2.61%)
Mar 30, 2021 10.89 10.94 10.72 10.74 746,572 -0.40(-3.59%)
Mar 29, 2021 11.12 11.21 10.94 11.14 689,353 -0.09(-0.80%)
Mar 26, 2021 11.00 11.25 10.94 11.23 821,200 +0.26(+2.37%)
Mar 25, 2021 10.98 11.07 10.78 10.97 938,697 -0.08(-0.72%)
Mar 24, 2021 11.24 11.27 11.01 11.05 658,201 -0.18(-1.60%)
Mar 23, 2021 11.44 11.52 11.19 11.23 726,577 -0.34(-2.94%)
Mar 22, 2021 11.51 11.63 11.49 11.57 605,185 +0.04(+0.35%)
Mar 19, 2021 11.40 11.56 11.29 11.53 1,875,900 +0.15(+1.32%)
Mar 18, 2021 11.30 11.54 11.21 11.38 806,683 -0.16(-1.39%)
Mar 17, 2021 11.18 11.65 11.15 11.54 929,479 +0.26(+2.30%)
Mar 16, 2021 11.39 11.39 11.22 11.28 559,761 -0.11(-0.97%)
Mar 15, 2021 11.22 11.43 11.20 11.39 699,368 +0.10(+0.89%)
Mar 12, 2021 11.00 11.31 10.97 11.29 762,000 +0.09(+0.80%)
Mar 11, 2021 11.17 11.30 11.08 11.20 641,139 +0.15(+1.36%)
Mar 10, 2021 10.85 11.10 10.77 11.05 669,741 +0.23(+2.13%)
Mar 09, 2021 10.94 11.11 10.77 10.82 829,566 +0.18(+1.69%)
Mar 08, 2021 10.69 10.76 10.57 10.64 761,269 -0.08(-0.75%)
Mar 05, 2021 10.36 10.74 10.23 10.72 1,118,600 +0.38(+3.68%)
Mar 04, 2021 10.43 10.63 10.22 10.34 1,305,947 -0.16(-1.52%)
Mar 03, 2021 10.40 10.52 10.09 10.50 1,366,441 -0.12(-1.13%)
Mar 02, 2021 9.850 10.70 9.850 10.62 1,225,484 +0.75(+7.60%)
Mar 01, 2021 10.05 10.20 9.780 9.870 1,427,912 -0.12(-1.20%)
Feb 26, 2021 10.20 10.26 9.765 9.990 2,480,800 -0.37(-3.57%)
Feb 25, 2021 10.87 11.11 10.26 10.36 2,452,921 -0.89(-7.91%)
Feb 24, 2021 11.00 11.33 10.88 11.25 753,158 +0.14(+1.26%)
Feb 23, 2021 11.26 11.36 10.85 11.11 753,716 -0.30(-2.63%)
Feb 22, 2021 11.14 11.47 11.14 11.41 919,242 +0.32(+2.89%)
Feb 19, 2021 11.21 11.23 10.95 11.09 765,800 -0.01(-0.09%)
Feb 18, 2021 11.20 11.26 10.92 11.10 855,216 -0.10(-0.89%)
Feb 17, 2021 11.43 11.43 11.08 11.20 1,276,284 -0.32(-2.78%)
Feb 16, 2021 11.17 11.60 11.06 11.52 1,516,344 +0.18(+1.59%)
Feb 12, 2021 10.87 11.36 10.76 11.34 1,209,200 +0.38(+3.47%)
Feb 11, 2021 11.21 11.29 10.87 10.96 705,112 -0.24(-2.14%)
Feb 10, 2021 11.25 11.31 11.08 11.20 536,686 +0.00(+0.00%)
Feb 09, 2021 11.31 11.33 11.11 11.20 721,387 -0.09(-0.80%)
Feb 08, 2021 11.08 11.37 11.04 11.29 1,037,454 +0.31(+2.82%)
Feb 05, 2021 10.83 10.98 10.71 10.98 717,800 +0.21(+1.95%)
Feb 04, 2021 10.99 11.00 10.67 10.77 1,421,138 -0.43(-3.84%)
Feb 03, 2021 11.30 11.32 11.16 11.20 901,517 -0.05(-0.44%)
Feb 02, 2021 11.43 11.48 11.19 11.25 945,381 -0.45(-3.85%)
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.