Skip to main content

Osisko Gold Royalties Ltd (NY: OR )

15.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.72 15.98 15.63 15.98 617,247 +0.38(+2.44%)
Mar 26, 2024 16.00 16.02 15.58 15.60 527,807 -0.12(-0.76%)
Mar 25, 2024 15.59 15.90 15.59 15.72 409,489 +0.17(+1.09%)
Mar 22, 2024 15.62 15.77 15.47 15.55 618,680 -0.15(-0.95%)
Mar 21, 2024 16.08 16.17 15.65 15.70 563,590 -0.23(-1.44%)
Mar 20, 2024 15.38 15.94 15.36 15.93 937,187 +0.50(+3.23%)
Mar 19, 2024 15.66 15.70 15.39 15.43 524,767 -0.34(-2.15%)
Mar 18, 2024 15.87 16.13 15.73 15.77 1,239,437 -0.14(-0.88%)
Mar 15, 2024 15.79 15.94 15.72 15.91 1,406,155 +0.10(+0.63%)
Mar 14, 2024 15.98 16.11 15.71 15.81 719,933 -0.31(-1.92%)
Mar 13, 2024 16.07 16.24 15.92 16.12 1,047,848 +0.13(+0.81%)
Mar 12, 2024 15.73 16.13 15.68 15.99 1,142,123 -0.05(-0.31%)
Mar 11, 2024 16.12 16.44 15.96 16.04 1,821,209 -0.06(-0.37%)
Mar 08, 2024 15.93 16.15 15.89 16.10 909,891 +0.26(+1.64%)
Mar 07, 2024 16.03 16.12 15.77 15.84 1,314,434 -0.13(-0.81%)
Mar 06, 2024 15.47 16.02 15.45 15.97 1,203,522 +0.55(+3.55%)
Mar 05, 2024 15.46 15.50 15.06 15.42 1,609,892 +0.09(+0.59%)
Mar 04, 2024 15.29 15.62 15.20 15.33 1,869,740 +0.23(+1.52%)
Mar 01, 2024 14.63 15.37 14.49 15.10 1,712,585 +0.57(+3.91%)
Feb 29, 2024 13.89 14.54 13.85 14.53 918,379 +0.83(+6.03%)
Feb 28, 2024 13.84 13.84 13.61 13.71 463,747 -0.15(-1.08%)
Feb 27, 2024 14.04 14.13 13.83 13.86 838,221 -0.14(-1.00%)
Feb 26, 2024 13.95 14.02 13.77 14.00 849,160 -0.15(-1.06%)
Feb 23, 2024 13.76 14.19 13.58 14.15 972,820 +0.45(+3.27%)
Feb 22, 2024 13.80 13.84 13.58 13.70 1,367,809 -0.10(-0.72%)
Feb 21, 2024 13.70 14.14 12.72 13.80 1,741,566 -0.24(-1.70%)
Feb 20, 2024 14.19 14.26 13.86 14.04 1,274,744 -0.06(-0.42%)
Feb 16, 2024 14.08 14.23 13.97 14.10 686,639 -0.03(-0.21%)
Feb 15, 2024 14.21 14.47 14.10 14.13 965,926 +0.10(+0.71%)
Feb 14, 2024 14.18 14.23 14.00 14.03 572,713 -0.12(-0.84%)
Feb 13, 2024 14.45 14.51 13.99 14.15 1,554,109 -0.69(-4.63%)
Feb 12, 2024 14.48 14.89 14.45 14.83 891,788 +0.25(+1.71%)
Feb 09, 2024 14.59 14.70 14.51 14.58 842,863 +0.00(+0.00%)
Feb 08, 2024 14.98 15.04 14.50 14.58 1,328,637 -0.47(-3.11%)
Feb 07, 2024 14.90 15.07 14.84 15.05 766,940 +0.12(+0.80%)
Feb 06, 2024 14.78 15.25 14.71 14.93 1,545,800 +0.30(+2.04%)
Feb 05, 2024 14.52 14.73 14.36 14.63 689,105 -0.15(-1.01%)
Feb 02, 2024 14.94 14.94 14.38 14.78 855,273 -0.16(-1.07%)
Feb 01, 2024 14.50 14.99 14.50 14.94 610,464 +0.44(+3.02%)
Jan 31, 2024 14.44 14.79 14.43 14.50 832,842 +0.10(+0.69%)
Jan 30, 2024 14.32 14.42 14.21 14.40 424,932 +0.11(+0.77%)
Jan 29, 2024 14.08 14.31 13.96 14.29 527,447 +0.30(+2.13%)
Jan 26, 2024 14.22 14.27 14.00 14.00 438,204 -0.18(-1.26%)
Jan 25, 2024 14.46 14.47 14.13 14.18 849,503 -0.11(-0.77%)
Jan 24, 2024 14.70 14.72 14.16 14.29 721,923 -0.14(-0.97%)
Jan 23, 2024 14.33 14.47 14.17 14.42 377,860 +0.24(+1.69%)
Jan 22, 2024 13.98 14.25 13.96 14.19 326,014 +0.06(+0.42%)
Jan 19, 2024 14.26 14.26 13.85 14.13 872,165 +0.02(+0.14%)
Jan 18, 2024 14.21 14.36 14.11 14.11 634,883 -0.03(-0.21%)
Jan 17, 2024 14.24 14.36 14.02 14.14 1,002,342 -0.38(-2.61%)
Jan 16, 2024 14.37 14.66 14.25 14.51 1,029,005 +0.07(+0.48%)
Jan 12, 2024 14.18 14.50 14.05 14.44 889,966 +0.64(+4.62%)
Jan 11, 2024 13.87 13.90 13.53 13.81 611,806 -0.02(-0.14%)
Jan 10, 2024 13.71 13.84 13.66 13.83 466,464 +0.09(+0.65%)
Jan 09, 2024 13.79 13.82 13.52 13.74 732,378 +0.08(+0.58%)
Jan 08, 2024 13.42 13.69 13.32 13.66 453,741 +0.10(+0.73%)
Jan 05, 2024 13.81 14.05 13.43 13.56 1,153,853 -0.33(-2.37%)
Jan 04, 2024 13.73 13.89 13.64 13.89 453,390 +0.19(+1.38%)
Jan 03, 2024 13.76 13.82 13.60 13.70 550,083 -0.33(-2.34%)
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.