Skip to main content

Osisko Gold Royalties Ltd (NY: OR )

19.16 -0.41 (-2.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 19.41 19.70 19.28 19.57 410,553 +0.16(+0.82%)
Dec 04, 2024 19.20 19.52 19.20 19.41 520,371 +0.13(+0.67%)
Dec 03, 2024 19.30 19.46 19.19 19.28 393,757 +0.14(+0.73%)
Dec 02, 2024 19.26 19.26 19.06 19.14 378,703 -0.24(-1.24%)
Nov 29, 2024 19.38 19.54 19.33 19.38 118,879 +0.07(+0.36%)
Nov 27, 2024 19.50 19.63 19.23 19.31 304,617 -0.13(-0.67%)
Nov 26, 2024 19.24 19.46 19.14 19.44 353,214 +0.14(+0.73%)
Nov 25, 2024 19.53 19.69 19.27 19.30 517,206 -0.81(-4.03%)
Nov 22, 2024 19.92 20.15 19.75 20.11 388,843 +0.25(+1.26%)
Nov 21, 2024 20.00 20.02 19.69 19.86 675,544 +0.02(+0.10%)
Nov 20, 2024 19.69 19.92 19.65 19.84 399,122 +0.09(+0.46%)
Nov 19, 2024 19.29 19.75 19.13 19.75 521,207 +0.59(+3.08%)
Nov 18, 2024 18.98 19.27 18.89 19.16 527,951 +0.63(+3.40%)
Nov 15, 2024 18.62 18.71 18.38 18.53 4,642,366 -0.06(-0.32%)
Nov 14, 2024 18.26 18.66 18.26 18.59 917,124 +0.17(+0.92%)
Nov 13, 2024 18.67 18.68 18.32 18.42 797,929 -0.16(-0.86%)
Nov 12, 2024 18.85 19.06 18.42 18.58 880,671 -0.56(-2.93%)
Nov 11, 2024 19.46 19.56 18.53 19.14 1,033,487 -1.10(-5.43%)
Nov 08, 2024 20.56 20.78 20.08 20.24 456,882 -0.30(-1.46%)
Nov 07, 2024 20.21 20.66 19.90 20.54 573,038 +0.22(+1.08%)
Nov 06, 2024 19.97 20.32 19.64 20.32 741,280 -0.16(-0.78%)
Nov 05, 2024 20.38 20.53 20.34 20.48 514,073 +0.19(+0.94%)
Nov 04, 2024 20.44 20.51 20.19 20.29 323,262 -0.09(-0.44%)
Nov 01, 2024 20.24 20.59 20.15 20.38 578,777 +0.25(+1.24%)
Oct 31, 2024 20.75 20.85 20.12 20.13 1,234,167 -0.90(-4.28%)
Oct 30, 2024 21.03 21.07 20.64 21.03 304,114 +0.02(+0.10%)
Oct 29, 2024 20.91 21.29 20.82 21.01 535,768 +0.23(+1.11%)
Oct 28, 2024 20.70 20.84 20.60 20.78 301,634 +0.08(+0.39%)
Oct 25, 2024 20.68 20.98 20.64 20.70 533,981 +0.04(+0.19%)
Oct 24, 2024 20.91 20.99 20.29 20.66 520,782 -0.22(-1.05%)
Oct 23, 2024 20.90 21.07 20.68 20.88 367,049 -0.22(-1.04%)
Oct 22, 2024 21.05 21.20 20.95 21.10 413,987 +0.18(+0.86%)
Oct 21, 2024 20.92 21.12 20.77 20.92 548,896 +0.29(+1.41%)
Oct 18, 2024 20.15 20.83 20.15 20.63 494,175 +0.59(+2.94%)
Oct 17, 2024 19.97 20.24 19.86 20.04 365,879 +0.22(+1.11%)
Oct 16, 2024 19.91 20.26 19.67 19.82 645,229 +0.13(+0.66%)
Oct 15, 2024 19.34 19.74 19.30 19.69 436,842 +0.34(+1.76%)
Oct 14, 2024 19.32 19.40 19.11 19.35 212,471 +0.04(+0.21%)
Oct 11, 2024 19.23 19.55 19.17 19.31 541,949 +0.26(+1.36%)
Oct 10, 2024 18.86 19.08 18.61 19.05 465,351 +0.21(+1.11%)
Oct 09, 2024 18.58 18.87 18.26 18.84 661,413 +0.11(+0.59%)
Oct 08, 2024 18.52 18.73 18.46 18.73 489,672 +0.09(+0.48%)
Oct 07, 2024 18.61 18.68 18.40 18.64 394,911 +0.03(+0.16%)
Oct 04, 2024 18.91 18.99 18.58 18.61 567,981 -0.24(-1.27%)
Oct 03, 2024 18.66 19.03 18.63 18.85 529,182 +0.04(+0.21%)
Oct 02, 2024 18.63 18.94 18.55 18.81 640,452 +0.12(+0.64%)
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.