NYSE:OR
Osisko Gold Royalties Ltd Stock Price (Quote)
$15.60
+0.110 (+0.710%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.30 | $16.81 | Thursday, 2nd May 2024 OR stock ended at $15.60. This is 0.710% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.94% from a day low at $15.31 to a day high of $15.76. |
| 90 days | $12.77 | $16.81 | |
| 52 weeks | $11.24 | $17.96 |
| Date | Open | High | Low | Close | Volume |
| Jul 18, 2023 | $15.10 | $15.21 | $15.01 | $15.14 | 587 935 |
| Jul 17, 2023 | $15.00 | $15.15 | $14.92 | $15.05 | 529 259 |
| Jul 14, 2023 | $15.09 | $15.17 | $14.87 | $15.02 | 1 110 473 |
| Jul 13, 2023 | $14.89 | $15.16 | $14.89 | $15.07 | 843 265 |
| Jul 12, 2023 | $14.56 | $14.96 | $14.49 | $14.83 | 986 144 |
| Jul 11, 2023 | $14.50 | $14.55 | $14.27 | $14.32 | 833 967 |
| Jul 10, 2023 | $14.20 | $14.49 | $14.09 | $14.41 | 949 254 |
| Jul 07, 2023 | $14.28 | $14.59 | $14.17 | $14.32 | 1 560 000 |
| Jul 06, 2023 | $13.88 | $14.23 | $13.49 | $14.19 | 4 262 637 |
| Jul 05, 2023 | $14.96 | $15.06 | $13.27 | $13.89 | 6 732 822 |
| Jul 03, 2023 | $15.37 | $15.77 | $15.36 | $15.75 | 383 084 |
| Jun 30, 2023 | $15.11 | $15.41 | $15.04 | $15.37 | 591 908 |
| Jun 29, 2023 | $14.77 | $15.11 | $14.72 | $15.10 | 337 469 |
| Jun 28, 2023 | $15.02 | $15.12 | $14.84 | $14.92 | 678 631 |
| Jun 27, 2023 | $15.19 | $15.26 | $14.95 | $15.12 | 647 207 |
| Jun 26, 2023 | $15.13 | $15.36 | $15.05 | $15.19 | 363 487 |
| Jun 23, 2023 | $15.21 | $15.31 | $14.99 | $15.06 | 750 468 |
| Jun 22, 2023 | $14.93 | $15.18 | $14.88 | $15.13 | 469 741 |
| Jun 21, 2023 | $14.87 | $15.10 | $14.74 | $15.04 | 742 519 |
| Jun 20, 2023 | $15.41 | $15.54 | $14.93 | $14.93 | 1 309 866 |
| Jun 16, 2023 | $15.38 | $15.74 | $15.30 | $15.63 | 1 846 424 |
| Jun 15, 2023 | $15.61 | $15.64 | $15.37 | $15.40 | 1 135 747 |
| Jun 14, 2023 | $15.89 | $15.89 | $15.46 | $15.65 | 671 323 |
| Jun 13, 2023 | $15.92 | $16.13 | $15.56 | $15.67 | 791 390 |
| Jun 12, 2023 | $16.02 | $16.10 | $15.54 | $15.89 | 902 390 |
