Skip to main content

Osisko Gold Royalties Ltd (NY: OR )

13.75 -0.10 (-0.72%)
Official Closing Price Updated: 4:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 13.85 13.89 13.63 13.75 1,362,569 -0.10(-0.72%)
Feb 21, 2024 13.75 14.19 12.77 13.85 1,734,894 -0.24(-1.70%)
Feb 20, 2024 14.24 14.31 13.91 14.09 1,269,860 -0.06(-0.42%)
Feb 16, 2024 14.13 14.28 14.02 14.15 684,009 -0.03(-0.21%)
Feb 15, 2024 14.26 14.53 14.15 14.18 962,226 +0.10(+0.71%)
Feb 14, 2024 14.23 14.28 14.05 14.08 570,519 -0.12(-0.85%)
Feb 13, 2024 14.51 14.57 14.04 14.20 1,548,155 -0.69(-4.63%)
Feb 12, 2024 14.54 14.95 14.51 14.89 888,372 +0.25(+1.71%)
Feb 09, 2024 14.65 14.76 14.57 14.64 839,634 +0.00(+0.00%)
Feb 08, 2024 15.04 15.10 14.55 14.64 1,323,547 -0.47(-3.11%)
Feb 07, 2024 14.96 15.13 14.90 15.11 764,002 +0.12(+0.80%)
Feb 06, 2024 14.84 15.30 14.77 14.99 1,539,878 +0.30(+2.04%)
Feb 05, 2024 14.58 14.79 14.41 14.69 686,465 -0.15(-1.01%)
Feb 02, 2024 15.00 15.00 14.44 14.84 851,997 -0.16(-1.07%)
Feb 01, 2024 14.56 15.04 14.56 15.00 608,126 +0.44(+3.02%)
Jan 31, 2024 14.50 14.85 14.49 14.56 829,651 +0.10(+0.69%)
Jan 30, 2024 14.38 14.48 14.26 14.46 423,304 +0.11(+0.77%)
Jan 29, 2024 14.13 14.37 14.01 14.35 525,427 +0.30(+2.14%)
Jan 26, 2024 14.27 14.32 14.05 14.05 436,526 -0.18(-1.26%)
Jan 25, 2024 14.52 14.53 14.18 14.23 846,249 -0.11(-0.77%)
Jan 24, 2024 14.76 14.78 14.21 14.34 719,157 -0.14(-0.97%)
Jan 23, 2024 14.39 14.53 14.22 14.48 376,413 +0.24(+1.69%)
Jan 22, 2024 14.03 14.30 14.01 14.24 324,765 +0.06(+0.42%)
Jan 19, 2024 14.31 14.31 13.90 14.18 868,824 +0.02(+0.14%)
Jan 18, 2024 14.26 14.42 14.16 14.16 632,451 -0.03(-0.21%)
Jan 17, 2024 14.29 14.41 14.07 14.19 998,502 -0.38(-2.61%)
Jan 16, 2024 14.43 14.71 14.30 14.57 1,025,063 +0.07(+0.48%)
Jan 12, 2024 14.23 14.55 14.10 14.50 886,557 +0.64(+4.62%)
Jan 11, 2024 13.92 13.95 13.58 13.86 609,462 -0.02(-0.14%)
Jan 10, 2024 13.76 13.89 13.71 13.88 464,677 +0.09(+0.65%)
Jan 09, 2024 13.84 13.87 13.57 13.79 729,572 +0.08(+0.58%)
Jan 08, 2024 13.47 13.75 13.37 13.71 452,003 +0.10(+0.73%)
Jan 05, 2024 13.86 14.10 13.48 13.61 1,149,433 -0.33(-2.37%)
Jan 04, 2024 13.78 13.94 13.69 13.94 451,653 +0.19(+1.38%)
Jan 03, 2024 13.81 13.87 13.65 13.75 547,976 -0.33(-2.34%)
Jan 02, 2024 14.25 14.36 13.99 14.08 709,229 -0.20(-1.40%)
Dec 29, 2023 14.22 14.34 14.17 14.28 326,626 -0.06(-0.42%)
Dec 28, 2023 14.62 14.69 14.32 14.34 477,230 -0.38(-2.58%)
Dec 27, 2023 14.81 14.92 14.67 14.72 589,907 +0.03(+0.20%)
Dec 26, 2023 14.69 14.77 14.53 14.69 194,336 +0.06(+0.41%)
Dec 22, 2023 14.81 15.14 14.61 14.63 750,737 +0.03(+0.20%)
Dec 21, 2023 14.57 14.72 14.49 14.60 488,553 +0.24(+1.66%)
Dec 20, 2023 14.84 14.93 14.36 14.36 682,138 -0.44(-2.96%)
Dec 19, 2023 14.44 14.91 14.36 14.80 626,123 +0.41(+2.84%)
Dec 18, 2023 14.42 14.46 14.19 14.39 567,586 +0.11(+0.77%)
Dec 15, 2023 14.28 14.39 14.15 14.28 2,195,216 -0.07(-0.49%)
Dec 14, 2023 14.07 14.76 14.07 14.35 1,761,222 +0.51(+3.67%)
Dec 13, 2023 13.25 13.85 13.18 13.84 1,180,840 +0.59(+4.43%)
Dec 12, 2023 13.68 13.68 13.02 13.26 989,753 -0.36(-2.63%)
Dec 11, 2023 13.46 13.66 13.33 13.61 808,579 -0.03(-0.22%)
Dec 08, 2023 13.60 13.88 13.54 13.64 789,402 -0.15(-1.08%)
Dec 07, 2023 14.07 14.07 13.76 13.79 588,163 -0.19(-1.35%)
Dec 06, 2023 14.09 14.14 13.91 13.98 710,035 +0.02(+0.14%)
Dec 05, 2023 14.11 14.16 13.83 13.96 955,383 -0.24(-1.68%)
Dec 04, 2023 14.44 14.50 14.15 14.20 1,391,989 -0.52(-3.52%)
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.