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 |
| Oct 31, 2023 | $12.29 | $12.33 | $12.12 | $12.22 | 854 984 |
| Oct 30, 2023 | $12.42 | $12.48 | $12.27 | $12.29 | 516 553 |
| Oct 27, 2023 | $12.30 | $12.43 | $12.02 | $12.35 | 939 621 |
| Oct 26, 2023 | $12.10 | $12.32 | $11.95 | $12.27 | 1 282 529 |
| Oct 25, 2023 | $12.43 | $12.61 | $12.15 | $12.15 | 740 065 |
| Oct 24, 2023 | $12.47 | $12.51 | $12.37 | $12.50 | 583 332 |
| Oct 23, 2023 | $12.28 | $12.62 | $12.08 | $12.52 | 855 327 |
| Oct 20, 2023 | $12.30 | $12.62 | $12.24 | $12.37 | 1 363 285 |
| Oct 19, 2023 | $12.10 | $12.29 | $12.02 | $12.25 | 827 769 |
| Oct 18, 2023 | $12.35 | $12.39 | $12.10 | $12.17 | 747 759 |
| Oct 17, 2023 | $11.87 | $12.18 | $11.82 | $12.17 | 786 227 |
| Oct 16, 2023 | $11.91 | $12.07 | $11.84 | $11.90 | 590 686 |
| Oct 13, 2023 | $12.01 | $12.11 | $11.92 | $11.98 | 949 668 |
| Oct 12, 2023 | $12.03 | $12.06 | $11.51 | $11.60 | 853 475 |
| Oct 11, 2023 | $12.06 | $12.13 | $11.89 | $12.01 | 531 791 |
| Oct 10, 2023 | $11.96 | $12.02 | $11.85 | $11.95 | 449 633 |
| Oct 09, 2023 | $11.84 | $11.98 | $11.75 | $11.94 | 386 351 |
| Oct 06, 2023 | $11.62 | $11.80 | $11.60 | $11.73 | 500 054 |
| Oct 05, 2023 | $11.43 | $11.59 | $11.45 | $11.58 | 422 921 |
| Oct 04, 2023 | $11.50 | $11.48 | $11.30 | $11.47 | 678 206 |
| Oct 03, 2023 | $11.38 | $11.54 | $11.24 | $11.47 | 726 663 |
| Oct 02, 2023 | $11.59 | $11.68 | $11.40 | $11.46 | 658 390 |
| Sep 29, 2023 | $12.01 | $12.01 | $11.69 | $11.75 | 1 122 126 |
| Sep 28, 2023 | $11.68 | $11.81 | $11.54 | $11.81 | 729 044 |
| Sep 27, 2023 | $11.96 | $11.95 | $11.53 | $11.66 | 551 502 |
