Skip to main content

Osisko Gold Royalties Ltd (NY: OR )

16.22 +0.37 (+2.34%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 15.78 16.01 15.72 15.85 348,886 +0.22(+1.41%)
Jul 02, 2024 15.58 15.68 15.40 15.63 570,541 +0.16(+1.03%)
Jul 01, 2024 15.68 15.72 15.45 15.47 252,555 -0.11(-0.71%)
Jun 28, 2024 15.56 15.73 15.49 15.58 400,447 +0.12(+0.81%)
Jun 27, 2024 15.46 15.62 15.45 15.46 448,095 +0.15(+0.98%)
Jun 26, 2024 15.25 15.48 15.17 15.31 579,143 -0.09(-0.58%)
Jun 25, 2024 15.19 15.62 15.06 15.40 1,583,088 -0.11(-0.71%)
Jun 24, 2024 16.46 16.51 15.30 15.50 2,247,003 -0.86(-5.23%)
Jun 21, 2024 16.46 16.46 16.22 16.36 2,997,221 -0.10(-0.61%)
Jun 20, 2024 16.51 16.63 16.39 16.46 1,276,245 +0.00(+0.00%)
Jun 18, 2024 16.25 16.60 16.15 16.46 1,218,141 +0.20(+1.22%)
Jun 17, 2024 16.14 16.28 15.85 16.26 1,061,047 -0.04(-0.24%)
Jun 14, 2024 16.42 16.52 16.21 16.30 785,879 -0.07(-0.43%)
Jun 13, 2024 16.65 16.77 16.32 16.37 659,502 -0.33(-1.97%)
Jun 12, 2024 16.83 16.96 16.66 16.70 951,268 +0.06(+0.36%)
Jun 11, 2024 16.88 16.97 16.57 16.64 549,217 -0.35(-2.05%)
Jun 10, 2024 16.65 17.02 16.37 16.99 1,127,034 +0.37(+2.22%)
Jun 07, 2024 16.72 16.96 16.62 16.62 1,387,996 -0.62(-3.58%)
Jun 06, 2024 16.64 17.30 16.58 17.24 830,459 +0.67(+4.03%)
Jun 05, 2024 16.43 16.64 16.29 16.57 501,758 +0.20(+1.22%)
Jun 04, 2024 16.51 16.51 16.05 16.37 673,916 -0.36(-2.14%)
Jun 03, 2024 16.63 16.75 16.45 16.73 589,688 +0.15(+0.90%)
May 31, 2024 16.53 16.62 16.24 16.58 1,195,780 +0.17(+1.03%)
May 30, 2024 16.22 16.61 16.22 16.41 594,007 +0.24(+1.48%)
May 29, 2024 16.19 16.39 16.15 16.17 510,703 -0.16(-0.98%)
May 28, 2024 16.41 16.52 16.24 16.33 659,876 +0.16(+0.99%)
May 24, 2024 16.22 16.32 16.09 16.17 429,878 +0.15(+0.93%)
May 23, 2024 16.11 16.20 15.99 16.02 601,243 -0.09(-0.56%)
May 22, 2024 16.40 16.45 15.99 16.11 570,851 -0.41(-2.47%)
May 21, 2024 16.54 16.63 16.40 16.52 527,416 -0.18(-1.07%)
May 20, 2024 16.65 16.72 16.43 16.70 641,069 +0.12(+0.72%)
May 17, 2024 16.43 16.66 16.30 16.58 645,241 +0.35(+2.15%)
May 16, 2024 16.36 16.36 16.06 16.23 359,504 -0.14(-0.85%)
May 15, 2024 16.46 16.54 16.11 16.37 457,303 +0.09(+0.55%)
May 14, 2024 16.07 16.29 16.06 16.28 335,805 +0.24(+1.49%)
May 13, 2024 16.21 16.32 15.87 16.04 419,120 -0.23(-1.41%)
May 10, 2024 16.29 16.48 16.09 16.27 546,250 +0.21(+1.30%)
May 09, 2024 15.91 16.13 15.70 16.06 705,624 +0.26(+1.64%)
May 08, 2024 15.57 15.86 15.53 15.80 488,425 +0.08(+0.51%)
May 07, 2024 15.53 15.74 15.50 15.72 365,222 +0.17(+1.09%)
May 06, 2024 15.65 15.68 15.45 15.55 504,708 +0.18(+1.17%)
May 03, 2024 15.65 15.65 15.34 15.38 502,501 -0.16(-1.03%)
May 02, 2024 15.37 15.69 15.25 15.53 387,024 +0.11(+0.71%)
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.