NYSE:OR
Osisko Gold Royalties Ltd Stock Price (Quote)
$15.49
+0.1000 (+0.650%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.30 | $16.81 | Wednesday, 1st May 2024 OR stock ended at $15.49. This is 0.650% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.84% from a day low at $15.32 to a day high of $15.75. |
| 90 days | $12.77 | $16.81 | |
| 52 weeks | $11.24 | $17.96 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $16.14 | $16.23 | $15.71 | $15.76 | 499 363 |
| Mar 20, 2024 | $15.44 | $16.01 | $15.42 | $15.99 | 872 821 |
| Mar 19, 2024 | $15.72 | $15.76 | $15.45 | $15.49 | 463 664 |
| Mar 18, 2024 | $15.93 | $16.19 | $15.79 | $15.83 | 1 203 076 |
| Mar 15, 2024 | $15.85 | $16.00 | $15.79 | $15.97 | 1 382 810 |
| Mar 14, 2024 | $16.04 | $16.17 | $15.77 | $15.87 | 661 545 |
| Mar 13, 2024 | $16.13 | $16.31 | $15.98 | $16.18 | 1 032 631 |
| Mar 12, 2024 | $15.79 | $16.18 | $15.74 | $16.05 | 1 086 204 |
| Mar 11, 2024 | $16.18 | $16.50 | $16.02 | $16.10 | 1 762 886 |
| Mar 08, 2024 | $15.99 | $16.21 | $15.95 | $16.16 | 879 124 |
| Mar 07, 2024 | $16.09 | $16.15 | $15.83 | $15.90 | 1 191 857 |
| Mar 06, 2024 | $15.53 | $16.09 | $15.51 | $16.03 | 1 172 636 |
| Mar 05, 2024 | $15.52 | $15.56 | $15.13 | $15.48 | 1 530 081 |
| Mar 04, 2024 | $15.35 | $15.68 | $15.27 | $15.39 | 1 576 945 |
| Mar 01, 2024 | $14.69 | $15.43 | $14.55 | $15.16 | 1 655 286 |
| Feb 29, 2024 | $13.94 | $14.60 | $13.90 | $14.59 | 893 738 |
| Feb 28, 2024 | $13.89 | $13.89 | $13.67 | $13.76 | 433 964 |
| Feb 27, 2024 | $14.09 | $14.17 | $13.89 | $13.91 | 794 281 |
| Feb 26, 2024 | $14.00 | $14.07 | $13.82 | $14.05 | 784 124 |
| Feb 23, 2024 | $13.81 | $14.24 | $13.65 | $14.20 | 934 997 |
| Feb 22, 2024 | $13.85 | $13.89 | $13.63 | $13.75 | 1 096 151 |
| Feb 21, 2024 | $13.75 | $14.19 | $12.77 | $13.85 | 1 714 494 |
