Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Gold Royalties Ltd (NY: OR )

16.18 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.57 11.77 11.51 11.65 474,589 +0.00(+0.00%)
Aug 29, 2019 11.78 11.79 11.50 11.65 761,477 -0.16(-1.39%)
Aug 28, 2019 11.88 12.01 11.67 11.82 472,687 -0.02(-0.15%)
Aug 27, 2019 11.62 11.93 11.58 11.84 955,295 +0.24(+2.05%)
Aug 26, 2019 11.73 11.75 11.47 11.60 1,288,868 -0.09(-0.78%)
Aug 23, 2019 11.30 11.75 11.30 11.69 948,742 +0.47(+4.16%)
Aug 22, 2019 11.31 11.34 11.14 11.22 1,410,557 -0.12(-1.05%)
Aug 21, 2019 11.35 11.43 11.17 11.34 575,346 -0.05(-0.48%)
Aug 20, 2019 11.19 11.47 11.09 11.40 442,860 +0.29(+2.64%)
Aug 19, 2019 10.94 11.23 10.85 11.10 615,600 -0.02(-0.16%)
Aug 16, 2019 11.16 11.28 11.04 11.12 828,128 -0.09(-0.82%)
Aug 15, 2019 10.98 11.30 10.78 11.21 678,544 +0.15(+1.32%)
Aug 14, 2019 11.42 11.48 11.06 11.07 798,673 -0.23(-2.03%)
Aug 13, 2019 11.72 11.72 10.96 11.29 1,097,196 -0.26(-2.22%)
Aug 12, 2019 11.61 11.79 11.53 11.55 683,934 -0.07(-0.63%)
Aug 09, 2019 11.58 11.75 11.50 11.62 812,068 +0.09(+0.79%)
Aug 08, 2019 11.33 11.66 11.24 11.53 968,665 +0.17(+1.53%)
Aug 07, 2019 11.54 11.69 11.31 11.36 1,488,176 +0.12(+1.06%)
Aug 06, 2019 11.93 12.01 11.13 11.24 1,887,169 -0.89(-7.32%)
Aug 05, 2019 11.38 12.29 11.38 12.13 1,469,350 +1.06(+9.59%)
Aug 02, 2019 11.05 11.19 10.93 11.07 983,921 -0.01(-0.08%)
Aug 01, 2019 10.60 11.11 10.37 11.08 1,477,194 +0.27(+2.54%)
Jul 31, 2019 11.19 11.24 10.76 10.80 1,138,129 -0.44(-3.91%)
Jul 30, 2019 11.18 11.38 11.13 11.24 752,885 +0.08(+0.74%)
Jul 29, 2019 11.02 11.17 10.92 11.16 932,772 +0.12(+1.08%)
Jul 26, 2019 10.94 11.08 10.86 11.04 788,470 +0.12(+1.09%)
Jul 25, 2019 11.01 11.08 10.89 10.92 959,636 -0.14(-1.24%)
Jul 24, 2019 10.79 11.15 10.79 11.06 834,681 +0.34(+3.16%)
Jul 23, 2019 10.66 10.96 10.65 10.72 1,040,459 +0.06(+0.52%)
Jul 22, 2019 10.57 10.82 10.56 10.66 819,351 +0.12(+1.13%)
Jul 19, 2019 10.44 10.67 10.36 10.54 1,238,697 -0.01(-0.09%)
Jul 18, 2019 10.03 10.64 9.995 10.55 1,427,341 +0.49(+4.82%)
Jul 17, 2019 9.876 10.11 9.840 10.07 1,094,016 +0.28(+2.90%)
Jul 16, 2019 9.776 9.895 9.629 9.785 642,130 +0.00(+0.00%)
Jul 15, 2019 9.766 9.872 9.666 9.785 722,013 +0.03(+0.28%)
Jul 12, 2019 9.501 9.863 9.474 9.757 1,130,210 +0.28(+3.00%)
Jul 11, 2019 9.492 9.547 9.428 9.474 622,750 -0.02(-0.19%)
Jul 10, 2019 9.483 9.565 9.400 9.492 838,670 +0.14(+1.47%)
Jul 09, 2019 9.309 9.391 9.281 9.355 479,743 +0.02(+0.20%)
Jul 08, 2019 9.455 9.492 9.309 9.336 371,980 -0.12(-1.26%)
Jul 05, 2019 9.409 9.510 9.117 9.455 972,559 -0.07(-0.77%)
Jul 03, 2019 9.657 9.701 9.492 9.528 452,958 -0.10(-1.05%)
Jul 02, 2019 9.492 9.675 9.364 9.629 930,271 +0.21(+2.24%)
Jul 01, 2019 9.474 9.556 9.355 9.419 657,175 -0.14(-1.44%)
Jun 28, 2019 9.556 9.583 9.373 9.556 739,634 +0.05(+0.58%)
Jun 27, 2019 9.757 9.803 9.391 9.501 788,136 -0.30(-3.08%)
Jun 26, 2019 9.812 9.903 9.767 9.803 904,055 -0.07(-0.74%)
Jun 25, 2019 9.976 10.15 9.821 9.876 1,818,982 -0.56(-5.33%)
Jun 24, 2019 10.28 10.45 10.18 10.43 624,381 +0.25(+2.42%)
Jun 21, 2019 10.19 10.28 10.04 10.19 1,056,896 -0.01(-0.09%)
Jun 20, 2019 10.24 10.45 10.11 10.19 736,058 +0.26(+2.57%)
Jun 19, 2019 9.767 10.02 9.730 9.940 558,060 +0.08(+0.83%)
Jun 18, 2019 9.776 9.862 9.671 9.858 901,903 +0.12(+1.22%)
Jun 17, 2019 9.539 9.821 9.511 9.739 987,726 +0.26(+2.69%)
Jun 14, 2019 9.493 9.699 9.411 9.484 975,124 +0.07(+0.77%)
Jun 13, 2019 9.247 9.484 9.229 9.411 624,382 +0.20(+2.18%)
Jun 12, 2019 9.320 9.366 9.147 9.211 862,449 -0.07(-0.79%)
Jun 11, 2019 9.357 9.393 9.184 9.284 377,746 -0.11(-1.16%)
Jun 10, 2019 9.475 9.539 9.247 9.393 521,175 -0.21(-2.18%)
Jun 07, 2019 9.849 9.903 9.548 9.603 522,027 -0.15(-1.59%)
Jun 06, 2019 9.812 9.817 9.666 9.757 344,292 -0.01(-0.09%)
Jun 05, 2019 9.894 9.994 9.662 9.767 790,449 -0.03(-0.28%)
Jun 04, 2019 9.666 9.839 9.612 9.794 551,148 +0.09(+0.94%)
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.