NYSE:OR

Osisko Gold Royalties Stock Price (Quote)

etoro logo Buy OR
*Your capital is at risk
$29.76
-0.93 (-3.03%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $27.68 $32.95 Friday, 31st Jul 2026 OR stock ended at $29.76. This is 3.03% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 2.56% from a day low at $29.47 to a day high of $30.22.
90 days $27.68 $40.72
52 weeks $27.64 $48.03

Historical Osisko Gold Royalties Ltd prices

Date Open High Low Close Volume
Jul 31, 2026 $30.08 $30.22 $29.47 $29.76 790 624
Jul 30, 2026 $30.07 $30.73 $29.77 $30.69 810 856
Jul 29, 2026 $29.22 $30.33 $28.72 $29.49 922 116
Jul 28, 2026 $29.06 $29.47 $28.69 $29.44 700 176
Jul 27, 2026 $29.42 $29.84 $28.75 $29.54 567 355
Jul 24, 2026 $29.23 $29.64 $28.82 $29.20 578 663
Jul 23, 2026 $28.74 $29.20 $28.48 $29.05 782 922
Jul 22, 2026 $29.98 $30.19 $29.32 $29.49 601 610
Jul 21, 2026 $28.79 $29.33 $28.67 $29.22 1 295 481
Jul 20, 2026 $28.47 $28.72 $28.04 $28.06 593 339
Jul 17, 2026 $27.69 $28.58 $27.68 $28.30 1 085 939
Jul 16, 2026 $28.15 $28.35 $27.75 $28.05 1 284 028
Jul 15, 2026 $28.87 $29.15 $28.33 $28.80 589 834
Jul 14, 2026 $29.56 $29.70 $28.72 $28.90 840 286
Jul 13, 2026 $28.91 $28.94 $28.32 $28.73 964 986
Jul 10, 2026 $29.47 $29.59 $28.90 $29.28 444 960
Jul 09, 2026 $29.81 $30.22 $29.40 $29.75 889 981
Jul 08, 2026 $29.45 $29.65 $28.65 $29.23 1 467 038
Jul 07, 2026 $30.59 $31.00 $29.74 $30.11 1 096 661
Jul 06, 2026 $31.87 $31.87 $30.54 $30.81 988 282
Jul 02, 2026 $31.71 $32.41 $30.29 $31.44 2 680 352
Jul 01, 2026 $31.55 $32.95 $31.37 $31.40 464 369
Jun 30, 2026 $32.01 $32.09 $31.11 $31.63 484 643
Jun 29, 2026 $31.98 $32.30 $31.53 $31.98 552 205
Jun 26, 2026 $31.69 $32.46 $31.60 $32.25 102 135

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OR stock historical prices to predict future price movements?
Trend Analysis: Examine the OR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT OSISKO GOLD ROYALTIES LTD
Osisko Gold Royalties
Osisko Gold Royalties Ltd acquires and manages precious metal and other royalties, streams, and offtake and other interests in Canada and internationally. It also owns options on royalty/stream financings; and exclusive rights to participate in future royalty/stream financings on various projects. The company's primary asset is a 5% net smelter return royalty on the Canadian Malartic mine located in Canada. It is also involved in the exploration,...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE