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 |
| Jan 12, 2024 | $14.23 | $14.56 | $14.10 | $14.50 | 825 167 |
| Jan 11, 2024 | $13.92 | $13.94 | $13.58 | $13.86 | 576 642 |
| Jan 10, 2024 | $13.76 | $13.89 | $13.71 | $13.88 | 438 776 |
| Jan 09, 2024 | $13.84 | $13.87 | $13.57 | $13.79 | 713 629 |
| Jan 08, 2024 | $13.47 | $13.75 | $13.37 | $13.71 | 434 065 |
| Jan 05, 2024 | $13.86 | $14.10 | $13.48 | $13.61 | 1 116 604 |
| Jan 04, 2024 | $13.78 | $13.94 | $13.69 | $13.94 | 404 908 |
| Jan 03, 2024 | $13.81 | $13.86 | $13.65 | $13.75 | 521 014 |
| Jan 02, 2024 | $14.25 | $14.36 | $13.99 | $14.08 | 662 340 |
| Dec 29, 2023 | $14.22 | $14.34 | $14.20 | $14.28 | 302 779 |
| Dec 28, 2023 | $14.62 | $14.69 | $14.33 | $14.34 | 451 928 |
| Dec 27, 2023 | $14.87 | $14.99 | $14.73 | $14.78 | 565 530 |
| Dec 26, 2023 | $14.75 | $14.83 | $14.59 | $14.75 | 169 122 |
| Dec 22, 2023 | $14.87 | $15.20 | $14.67 | $14.69 | 681 023 |
| Dec 21, 2023 | $14.63 | $14.78 | $14.55 | $14.66 | 456 581 |
| Dec 20, 2023 | $14.90 | $14.99 | $14.42 | $14.42 | 626 357 |
| Dec 19, 2023 | $14.50 | $14.97 | $14.43 | $14.86 | 579 133 |
| Dec 18, 2023 | $14.48 | $14.52 | $14.25 | $14.45 | 529 621 |
| Dec 15, 2023 | $14.34 | $14.45 | $14.21 | $14.34 | 2 082 675 |
| Dec 14, 2023 | $14.13 | $14.81 | $14.13 | $14.41 | 1 667 519 |
| Dec 13, 2023 | $13.30 | $13.90 | $13.25 | $13.90 | 1 128 742 |
| Dec 12, 2023 | $13.74 | $13.74 | $13.07 | $13.31 | 968 183 |
| Dec 11, 2023 | $13.51 | $13.72 | $13.38 | $13.67 | 772 538 |
| Dec 08, 2023 | $13.66 | $13.94 | $13.60 | $13.70 | 697 092 |
| Dec 07, 2023 | $14.13 | $14.13 | $13.82 | $13.85 | 526 301 |
