NYSE:OR
Osisko Gold Royalties Ltd Stock Price (Quote)
$16.05
+0.110 (+0.690%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.30 | $16.81 | Friday, 26th Apr 2024 OR stock ended at $16.05. This is 0.690% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.64% from a day low at $15.84 to a day high of $16.10. |
| 90 days | $12.77 | $16.81 | |
| 52 weeks | $11.24 | $17.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $16.08 | $16.10 | $15.84 | $16.05 | 399 284 |
| Apr 25, 2024 | $15.63 | $16.00 | $15.52 | $15.94 | 574 349 |
| Apr 24, 2024 | $15.60 | $15.88 | $15.59 | $15.74 | 440 592 |
| Apr 23, 2024 | $15.30 | $15.78 | $15.30 | $15.78 | 707 614 |
| Apr 22, 2024 | $15.60 | $15.80 | $15.36 | $15.44 | 898 742 |
| Apr 19, 2024 | $16.17 | $16.37 | $16.06 | $16.11 | 415 345 |
| Apr 18, 2024 | $16.25 | $16.32 | $16.01 | $16.16 | 422 548 |
| Apr 17, 2024 | $15.90 | $16.24 | $15.89 | $16.14 | 653 137 |
| Apr 16, 2024 | $15.75 | $16.08 | $15.71 | $15.81 | 771 472 |
| Apr 15, 2024 | $16.20 | $16.20 | $15.85 | $16.00 | 719 912 |
| Apr 12, 2024 | $16.63 | $16.81 | $16.06 | $16.12 | 1 178 234 |
| Apr 11, 2024 | $16.37 | $16.47 | $16.09 | $16.43 | 565 324 |
| Apr 10, 2024 | $15.98 | $16.26 | $15.83 | $16.26 | 923 605 |
| Apr 09, 2024 | $16.54 | $16.54 | $16.11 | $16.37 | 1 185 962 |
| Apr 08, 2024 | $16.50 | $16.56 | $16.08 | $16.28 | 626 580 |
| Apr 05, 2024 | $16.15 | $16.58 | $16.07 | $16.36 | 1 560 813 |
| Apr 04, 2024 | $16.55 | $16.55 | $16.17 | $16.19 | 694 661 |
| Apr 03, 2024 | $16.37 | $16.55 | $16.27 | $16.48 | 859 887 |
| Apr 02, 2024 | $16.64 | $16.76 | $16.35 | $16.41 | 662 054 |
| Apr 01, 2024 | $16.68 | $16.79 | $16.39 | $16.56 | 957 998 |
| Mar 28, 2024 | $16.17 | $16.55 | $15.96 | $16.42 | 832 513 |
| Mar 27, 2024 | $15.72 | $15.98 | $15.63 | $15.98 | 542 168 |
| Mar 26, 2024 | $16.06 | $16.08 | $15.65 | $15.66 | 497 379 |
| Mar 25, 2024 | $15.65 | $15.97 | $15.65 | $15.78 | 405 172 |
| Mar 22, 2024 | $15.68 | $15.83 | $15.53 | $15.61 | 471 220 |
