Osisko Gold Royalties Ltd (NY: OR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	16.36	16.55	16.16	16.34	543,963	+0.21(+1.30%)
May 09, 2024	15.98	16.20	15.77	16.13	702,669	+0.26(+1.64%)
May 08, 2024	15.64	15.93	15.60	15.87	486,380	+0.08(+0.51%)
May 07, 2024	15.60	15.80	15.57	15.79	363,693	+0.17(+1.09%)
May 06, 2024	15.72	15.75	15.51	15.62	502,595	+0.18(+1.17%)
May 03, 2024	15.72	15.72	15.40	15.44	500,397	-0.16(-1.03%)
May 02, 2024	15.43	15.76	15.31	15.60	385,404	+0.11(+0.71%)
May 01, 2024	15.46	15.75	15.31	15.49	574,867	+0.10(+0.65%)
Apr 30, 2024	15.70	15.85	15.36	15.39	649,044	-0.68(-4.23%)
Apr 29, 2024	16.09	16.14	15.84	16.07	322,363	+0.02(+0.12%)
Apr 26, 2024	16.08	16.10	15.84	16.05	401,883	+0.11(+0.69%)
Apr 25, 2024	15.63	16.00	15.52	15.94	579,861	+0.20(+1.27%)
Apr 24, 2024	15.60	15.88	15.59	15.74	447,388	-0.04(-0.25%)
Apr 23, 2024	15.30	15.78	15.30	15.78	707,614	+0.34(+2.20%)
Apr 22, 2024	15.60	15.79	15.36	15.44	1,061,618	-0.67(-4.16%)
Apr 19, 2024	16.17	16.37	16.06	16.11	485,597	-0.05(-0.31%)
Apr 18, 2024	16.25	16.32	16.01	16.16	428,230	+0.02(+0.12%)
Apr 17, 2024	15.90	16.24	15.89	16.14	681,691	+0.33(+2.09%)
Apr 16, 2024	15.75	16.08	15.71	15.81	846,887	-0.19(-1.19%)
Apr 15, 2024	16.20	16.23	15.84	16.00	835,443	-0.12(-0.74%)
Apr 12, 2024	16.63	16.81	16.06	16.12	1,243,694	-0.31(-1.89%)
Apr 11, 2024	16.37	16.47	16.09	16.43	607,440	+0.17(+1.05%)
Apr 10, 2024	15.98	16.26	15.83	16.26	965,587	-0.11(-0.67%)
Apr 09, 2024	16.54	16.56	16.11	16.37	1,303,140	+0.09(+0.55%)
Apr 08, 2024	16.50	16.60	16.08	16.28	700,503	-0.08(-0.49%)
Apr 05, 2024	16.15	16.59	16.07	16.36	1,605,932	+0.17(+1.05%)
Apr 04, 2024	16.55	16.55	16.16	16.19	767,851	-0.29(-1.76%)
Apr 03, 2024	16.37	16.55	16.25	16.48	925,088	+0.07(+0.43%)
Apr 02, 2024	16.64	16.76	16.35	16.41	684,634	-0.15(-0.91%)
Apr 01, 2024	16.68	16.79	16.39	16.56	972,651	+0.14(+0.85%)
Mar 28, 2024	16.17	16.55	15.95	16.42	914,650	+0.44(+2.75%)
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%)
Jan 02, 2024	14.20	14.30	13.94	14.03	711,956	-0.20(-1.40%)
Dec 29, 2023	14.17	14.29	14.12	14.23	327,882	-0.06(-0.42%)
Dec 28, 2023	14.56	14.63	14.27	14.29	479,065	-0.38(-2.58%)
Dec 27, 2023	14.75	14.87	14.62	14.66	592,176	+0.03(+0.20%)
Dec 26, 2023	14.63	14.71	14.48	14.63	195,084	+0.06(+0.41%)
Dec 22, 2023	14.75	15.08	14.55	14.57	753,625	+0.03(+0.20%)
Dec 21, 2023	14.51	14.66	14.44	14.54	490,432	+0.24(+1.66%)
Dec 20, 2023	14.78	14.87	14.31	14.31	684,761	-0.44(-2.96%)
Dec 19, 2023	14.39	14.85	14.31	14.74	628,531	+0.41(+2.84%)
Dec 18, 2023	14.37	14.41	14.14	14.34	569,769	+0.11(+0.77%)
Dec 15, 2023	14.23	14.33	14.10	14.23	2,203,659	-0.07(-0.49%)
Dec 14, 2023	14.02	14.70	14.02	14.30	1,767,996	+0.51(+3.67%)
Dec 13, 2023	13.20	13.80	13.13	13.79	1,185,382	+0.59(+4.43%)
Dec 12, 2023	13.63	13.63	12.97	13.21	993,560	-0.36(-2.63%)
Dec 11, 2023	13.40	13.61	13.27	13.56	811,689	-0.03(-0.22%)
Dec 08, 2023	13.55	13.83	13.49	13.59	792,438	-0.15(-1.08%)
Dec 07, 2023	14.02	14.02	13.71	13.74	590,425	-0.19(-1.35%)
Dec 06, 2023	14.04	14.09	13.86	13.93	712,766	+0.02(+0.14%)
Dec 05, 2023	14.06	14.11	13.78	13.91	959,058	-0.24(-1.68%)
Dec 04, 2023	14.39	14.45	14.10	14.15	1,397,343	-0.52(-3.52%)
Dec 01, 2023	14.49	14.70	14.46	14.66	1,049,276	+0.12(+0.82%)
Nov 30, 2023	14.50	14.59	14.36	14.54	693,719	-0.05(-0.34%)
Nov 29, 2023	14.39	14.62	14.36	14.59	996,250	+0.12(+0.82%)
Nov 28, 2023	14.39	14.56	14.32	14.48	935,218	+0.19(+1.32%)
Nov 27, 2023	14.25	14.31	14.04	14.29	1,228,924	+0.25(+1.77%)
Nov 24, 2023	13.89	14.21	13.87	14.04	875,991	+0.22(+1.58%)
Nov 22, 2023	13.47	13.83	13.43	13.82	1,265,578	+0.40(+2.96%)
Nov 21, 2023	13.19	13.70	13.19	13.42	1,940,506	+0.42(+3.20%)
Nov 20, 2023	12.15	13.10	12.10	13.01	1,962,494	+0.76(+6.24%)
Nov 17, 2023	12.45	12.60	12.22	12.24	815,538	-0.16(-1.28%)
Nov 16, 2023	12.10	12.50	12.05	12.40	1,148,051	+0.32(+2.63%)
Nov 15, 2023	12.20	12.20	11.83	12.08	1,024,228	-0.02(-0.16%)
Nov 14, 2023	12.11	12.24	11.80	12.10	1,196,923	+0.16(+1.33%)
Nov 13, 2023	12.53	12.58	11.94	11.95	1,302,428	-0.66(-5.27%)
Nov 10, 2023	13.06	13.09	12.48	12.61	1,697,321	-0.43(-3.27%)
Nov 09, 2023	12.13	13.09	12.13	13.04	1,959,077	+0.61(+4.87%)
Nov 08, 2023	12.57	12.66	12.24	12.43	1,220,731	-0.19(-1.49%)
Nov 07, 2023	12.60	12.72	12.36	12.62	811,720	-0.12(-0.93%)
Nov 06, 2023	12.73	12.91	12.64	12.74	637,790	+0.03(+0.23%)
Nov 03, 2023	12.64	12.86	12.58	12.71	1,604,072	+0.20(+1.59%)
Nov 02, 2023	12.19	12.53	12.19	12.51	952,192	+0.35(+2.86%)