Skip to main content

Osisko Gold Royalties Ltd (NY: OR )

16.37 -0.07 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 16.49 16.59 16.28 16.37 782,588 -0.07(-0.43%)
Jun 13, 2024 16.72 16.84 16.39 16.44 656,740 -0.33(-1.97%)
Jun 12, 2024 16.90 17.03 16.73 16.77 947,284 +0.06(+0.36%)
Jun 11, 2024 16.95 17.04 16.64 16.71 546,917 -0.35(-2.05%)
Jun 10, 2024 16.72 17.09 16.44 17.06 1,122,314 +0.37(+2.22%)
Jun 07, 2024 16.79 17.03 16.69 16.69 1,382,183 -0.62(-3.58%)
Jun 06, 2024 16.71 17.37 16.65 17.31 826,981 +0.67(+4.03%)
Jun 05, 2024 16.50 16.71 16.36 16.64 499,657 +0.20(+1.22%)
Jun 04, 2024 16.58 16.58 16.12 16.44 671,094 -0.36(-2.14%)
Jun 03, 2024 16.70 16.82 16.52 16.80 587,219 +0.15(+0.90%)
May 31, 2024 16.60 16.68 16.31 16.65 1,190,772 +0.17(+1.03%)
May 30, 2024 16.29 16.68 16.29 16.48 591,520 +0.24(+1.48%)
May 29, 2024 16.26 16.46 16.22 16.24 508,565 -0.16(-0.98%)
May 28, 2024 16.48 16.59 16.31 16.40 657,113 +0.16(+0.99%)
May 24, 2024 16.29 16.39 16.16 16.24 428,078 +0.15(+0.93%)
May 23, 2024 16.18 16.27 16.05 16.09 598,725 -0.09(-0.56%)
May 22, 2024 16.47 16.52 16.05 16.18 568,461 -0.41(-2.47%)
May 21, 2024 16.61 16.70 16.47 16.59 525,208 -0.18(-1.07%)
May 20, 2024 16.72 16.79 16.50 16.77 638,385 +0.12(+0.72%)
May 17, 2024 16.50 16.73 16.37 16.65 642,539 +0.35(+2.15%)
May 16, 2024 16.43 16.43 16.13 16.30 357,999 -0.14(-0.85%)
May 15, 2024 16.53 16.61 16.18 16.44 455,388 +0.09(+0.55%)
May 14, 2024 16.14 16.36 16.13 16.35 334,399 +0.24(+1.49%)
May 13, 2024 16.28 16.39 15.94 16.11 417,365 -0.23(-1.41%)
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%)
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.