Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Osisko Gold Royalties Ltd (OR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.30-0.07 (-0.57%)
At close: 4:00PM EDT
12.51 +0.21 (+1.71%)
After hours: 06:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202112.2412.4012.0512.3012.30386,300
Oct 14, 202112.2212.3812.1312.3712.37490,200
Oct 13, 202111.8712.1711.8412.0712.07469,700
Oct 12, 202111.6011.8111.5311.8011.80583,800
Oct 11, 202111.6811.8211.5211.5311.53304,900
Oct 08, 202111.8411.9011.6011.6511.65445,000
Oct 07, 202111.6611.8211.5711.5711.57387,400
Oct 06, 202111.3611.6611.3211.6511.65443,600
Oct 05, 202111.1311.3911.0211.3911.39735,900
Oct 04, 202111.1511.2911.0811.2511.25620,100
Oct 01, 202111.2811.2811.0911.1711.17577,500
Sep 30, 202111.1411.4611.1211.2311.23818,300
Sep 29, 202111.4111.4111.0211.0711.07989,000
Sep 28, 202111.1511.4411.1111.4011.401,975,500
Sep 28, 20210.044 Dividend
Sep 27, 202111.2811.5311.2311.3111.27520,100
Sep 24, 202111.2511.4111.1111.3011.26628,700
Sep 23, 202111.6311.6411.2811.3211.28926,500
Sep 22, 202111.8112.0211.6411.6511.601,180,800
Sep 21, 202111.8511.9911.6911.7811.73881,500
Sep 20, 202111.7511.7911.5211.7511.70937,800
Sep 17, 202111.8311.9511.7811.8311.781,206,000
Sep 16, 202112.0012.0311.8211.9711.92596,900
Sep 15, 202112.1112.2912.0512.2112.16414,700
Sep 14, 202112.0712.2712.0212.1212.07484,200
Sep 13, 202111.8412.2211.8212.0712.02909,200
Sep 10, 202111.9912.0811.8311.8311.78657,400
Sep 09, 202112.1712.1711.8911.9911.94468,400
Sep 08, 202112.0312.2011.9912.1112.06434,000
Sep 07, 202112.3612.3712.0312.0712.02500,100
Sep 03, 202112.2312.5112.1912.4212.37460,900
Sep 02, 202112.0712.1211.9812.0712.02461,700
Sep 01, 202112.3412.3412.0412.0712.02511,200
Aug 31, 202112.1112.2712.0812.2212.17344,500
Aug 30, 202112.2912.3611.9812.1112.06542,800
Aug 27, 202111.9412.3411.9212.3112.26549,400
Aug 26, 202111.8512.0611.8511.9711.92627,100
Aug 25, 202111.9512.0111.8211.9611.91496,400
Aug 24, 202112.1412.1511.9312.0612.01433,700
Aug 23, 202111.9212.0911.7812.0211.97515,800
Aug 20, 202111.6011.7611.5311.6611.61542,400
Aug 19, 202112.0512.0511.6811.6911.641,162,700
Aug 18, 202112.3112.3311.9812.1312.08719,800
Aug 17, 202112.3512.4312.2712.3312.28440,000
Aug 16, 202112.3912.4812.3312.4212.37348,000
Aug 13, 202112.2312.5112.2312.4712.42388,400
Aug 12, 202112.2512.2512.0112.1512.10379,700
Aug 11, 202112.2212.4412.1712.2712.22495,000
Aug 10, 202112.2812.3611.9112.2212.17960,800
Aug 09, 202112.6012.6512.3012.3812.33510,200
Aug 06, 202112.9012.9012.6012.7512.70571,700
Aug 05, 202113.4413.4513.0913.0913.04409,700
Aug 04, 202113.7013.8013.4313.4513.40514,100
Aug 03, 202113.5013.6313.4813.6013.55445,400
Aug 02, 202113.6413.6413.4113.4913.44313,400
Jul 30, 202113.5113.7113.4813.6413.59311,200
Jul 29, 202113.5713.6713.5113.5613.51325,400
Jul 28, 202113.1413.3913.1313.3813.33419,400
Jul 27, 202113.3013.3013.0913.2013.15286,600
Jul 26, 202113.0013.3612.9613.2713.22347,800
Jul 23, 202113.0613.0912.9113.0012.95359,200
Jul 22, 202113.2313.2312.8613.1113.06349,300
Jul 21, 202112.9713.2812.9313.2313.18447,400
Jul 20, 202112.9113.1512.8413.0012.95660,200
Jul 19, 202113.0513.1912.7412.9212.87852,300
Jul 16, 202113.4813.5513.2013.2213.17492,700
Jul 15, 202113.6413.6613.4413.4913.44777,700
Jul 14, 202113.7213.7213.5013.6113.56535,500
Jul 13, 202113.5313.5813.4013.4613.41772,900
Jul 12, 202113.3813.5513.2113.4513.40788,300
Jul 09, 202113.1813.3913.1813.3513.30445,600
Jul 08, 202113.6013.6013.1113.1913.14765,700
Jul 07, 202113.8013.8113.5213.6013.55662,200
Jul 06, 202114.1514.2913.6413.7713.72680,600
Jul 02, 202113.7914.0713.7714.0013.95552,200
Jul 01, 202113.8113.8813.3713.6413.59410,900
Jun 30, 202113.3813.7613.3813.7013.65482,000
Jun 29, 202113.3913.5513.2513.4513.40566,000
Jun 29, 20210.041 Dividend
Jun 28, 202113.8113.8413.4513.6013.51557,200
Jun 25, 202113.9313.9413.7513.7813.69414,300
Jun 24, 202114.0414.1013.8413.8713.77524,300
Jun 23, 202114.2014.3713.9713.9913.89520,700
Jun 22, 202114.1114.1713.9914.0913.99441,800
Jun 21, 202114.0014.2113.9114.1314.03506,800
Jun 18, 202114.1914.2213.8813.8813.782,648,700
Jun 17, 202114.3014.4613.9014.1414.041,490,600
Jun 16, 202115.0615.1214.7614.7714.67967,400
Jun 15, 202114.9115.0614.7215.0414.94770,600
Jun 14, 202114.5215.0014.4114.8914.791,464,100
Jun 11, 202114.7414.7414.5014.5814.48605,400
Jun 10, 202114.5614.7414.5014.7214.62479,100
Jun 09, 202114.6014.7814.5414.5614.46341,100
Jun 08, 202114.7614.8014.5514.5614.46442,900
Jun 07, 202114.6714.8614.5814.7214.62608,500
Jun 04, 202114.4114.7114.4114.7114.61381,600
Jun 03, 202114.2614.4414.1314.3214.22509,200
Jun 02, 202114.4714.7514.3714.5914.49494,800
Jun 01, 202114.4114.5014.3014.4514.35374,900
May 28, 202114.1014.3014.0114.3014.20585,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement