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 |
| Dec 06, 2023 | $14.15 | $14.20 | $13.97 | $14.04 | 675 463 |
| Dec 05, 2023 | $14.17 | $14.22 | $13.89 | $14.02 | 851 117 |
| Dec 04, 2023 | $14.50 | $14.56 | $14.22 | $14.26 | 1 333 087 |
| Dec 01, 2023 | $14.61 | $14.82 | $14.57 | $14.78 | 891 693 |
| Nov 30, 2023 | $14.62 | $14.71 | $14.47 | $14.66 | 650 161 |
| Nov 29, 2023 | $14.50 | $14.74 | $14.47 | $14.71 | 970 566 |
| Nov 28, 2023 | $14.50 | $14.68 | $14.44 | $14.59 | 917 446 |
| Nov 27, 2023 | $14.36 | $14.41 | $14.16 | $14.40 | 894 729 |
| Nov 24, 2023 | $14.00 | $14.32 | $13.99 | $14.15 | 836 841 |
| Nov 22, 2023 | $13.58 | $13.94 | $13.55 | $13.93 | 1 129 983 |
| Nov 21, 2023 | $13.29 | $13.81 | $13.29 | $13.53 | 1 858 948 |
| Nov 20, 2023 | $12.25 | $13.20 | $12.20 | $13.11 | 1 726 604 |
| Nov 17, 2023 | $12.55 | $12.68 | $12.32 | $12.34 | 759 376 |
| Nov 16, 2023 | $12.20 | $12.60 | $12.15 | $12.50 | 1 135 422 |
| Nov 15, 2023 | $12.30 | $12.30 | $11.93 | $12.18 | 944 988 |
| Nov 14, 2023 | $12.21 | $12.33 | $11.89 | $12.20 | 1 138 668 |
| Nov 13, 2023 | $12.63 | $12.68 | $12.03 | $12.04 | 1 283 980 |
| Nov 10, 2023 | $13.16 | $13.19 | $12.58 | $12.71 | 1 631 842 |
| Nov 09, 2023 | $12.23 | $13.19 | $12.23 | $13.14 | 1 938 822 |
| Nov 08, 2023 | $12.67 | $12.76 | $12.34 | $12.53 | 1 163 344 |
| Nov 07, 2023 | $12.70 | $12.82 | $12.46 | $12.72 | 803 789 |
| Nov 06, 2023 | $12.83 | $13.01 | $12.74 | $12.84 | 631 474 |
| Nov 03, 2023 | $12.74 | $12.96 | $12.68 | $12.81 | 1 583 806 |
| Nov 02, 2023 | $12.29 | $12.63 | $12.29 | $12.61 | 942 635 |
| Nov 01, 2023 | $12.26 | $12.33 | $12.08 | $12.26 | 911 078 |
