OR - Osisko Gold Royalties Ltd

NYSE - NYSE Delayed Price. Currency in USD

Dividend
OR announced a cash dividend of 0.06 with an ex-date of Jun. 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	16.27	16.33	15.82	15.98	15.98	1,179,900
Jun 01, 2023	15.96	16.38	15.89	16.25	16.25	816,100
May 31, 2023	15.50	15.99	15.44	15.86	15.86	1,130,600
May 30, 2023	15.43	15.53	15.22	15.41	15.41	674,300
May 26, 2023	15.58	15.63	15.23	15.37	15.37	775,400
May 25, 2023	15.58	15.59	15.35	15.43	15.43	671,300
May 24, 2023	16.21	16.22	15.58	15.61	15.61	796,000
May 23, 2023	16.02	16.27	15.92	16.15	16.15	807,800
May 22, 2023	16.26	16.33	16.14	16.17	16.17	432,100
May 19, 2023	16.15	16.32	15.93	16.26	16.26	1,353,900
May 18, 2023	16.39	16.39	15.63	16.00	16.00	1,390,900
May 17, 2023	16.90	16.90	16.48	16.62	16.62	774,800
May 16, 2023	17.36	17.41	16.86	16.93	16.93	1,001,900
May 15, 2023	17.27	17.49	17.20	17.43	17.43	623,500
May 12, 2023	17.04	17.31	16.93	17.17	17.17	1,131,100
May 11, 2023	17.38	17.57	16.81	17.06	17.06	1,270,200
May 10, 2023	17.34	17.43	16.97	17.23	17.23	952,600
May 09, 2023	17.50	17.56	17.18	17.33	17.33	1,013,500
May 08, 2023	17.44	17.60	17.32	17.54	17.54	885,900
May 05, 2023	17.16	17.56	17.00	17.51	17.51	1,141,800
May 04, 2023	17.77	17.96	17.58	17.58	17.58	1,355,300
May 03, 2023	17.46	17.78	17.31	17.58	17.58	1,205,400
May 02, 2023	16.46	17.44	16.43	17.41	17.41	2,432,100
May 01, 2023	16.56	16.84	16.40	16.45	16.45	758,000
Apr 28, 2023	16.33	16.39	16.05	16.26	16.26	617,000
Apr 27, 2023	16.24	16.32	15.99	16.32	16.32	852,600
Apr 26, 2023	16.55	16.63	16.28	16.34	16.34	1,326,000
Apr 25, 2023	16.12	16.45	15.91	16.45	16.45	957,700
Apr 24, 2023	16.03	16.22	15.92	16.18	16.18	649,800
Apr 21, 2023	16.15	16.22	15.88	16.04	16.04	858,400
Apr 20, 2023	16.21	16.41	16.17	16.22	16.22	629,500
Apr 19, 2023	15.97	16.14	15.84	16.08	16.08	651,800
Apr 18, 2023	16.18	16.57	16.11	16.24	16.24	880,300
Apr 17, 2023	16.41	16.44	15.99	16.11	16.11	754,000
Apr 14, 2023	16.45	16.63	16.16	16.47	16.47	857,700
Apr 13, 2023	16.72	16.84	16.59	16.65	16.65	883,100
Apr 12, 2023	16.72	16.83	16.40	16.46	16.46	813,700
Apr 11, 2023	16.30	16.72	16.25	16.47	16.47	1,002,800
Apr 10, 2023	16.40	16.44	16.02	16.20	16.20	963,900
Apr 06, 2023	16.50	16.80	16.33	16.60	16.60	1,168,200
Apr 05, 2023	16.94	17.00	16.43	16.65	16.65	1,227,500
Apr 04, 2023	16.28	16.81	16.21	16.71	16.71	1,353,000
Apr 03, 2023	15.82	16.37	15.77	16.29	16.29	1,320,400
Mar 31, 2023	15.69	15.88	15.61	15.82	15.82	888,500
Mar 30, 2023	15.72	15.72	15.41	15.69	15.69	800,200
Mar 30, 2023	0.041 Dividend
Mar 29, 2023	15.40	15.59	15.34	15.51	15.47	979,900
Mar 28, 2023	15.28	15.57	15.08	15.56	15.52	1,149,500
Mar 27, 2023	14.70	15.21	14.69	15.20	15.16	1,128,000
Mar 24, 2023	15.03	15.19	14.92	15.01	14.97	783,300
Mar 23, 2023	14.78	15.23	14.75	15.00	14.96	1,221,300
Mar 22, 2023	14.49	14.92	14.44	14.66	14.62	1,044,400
Mar 21, 2023	14.50	14.63	14.14	14.40	14.36	957,900
Mar 20, 2023	15.00	15.13	14.68	14.83	14.79	1,133,800
Mar 17, 2023	14.21	14.97	14.05	14.84	14.80	4,598,200
Mar 16, 2023	14.09	14.10	13.64	14.02	13.98	856,000
Mar 15, 2023	14.27	14.42	13.84	14.05	14.01	1,628,900
Mar 14, 2023	13.70	14.09	13.65	14.08	14.04	1,405,600
Mar 13, 2023	13.47	13.81	13.45	13.71	13.67	1,673,500
Mar 10, 2023	13.01	13.42	12.99	13.03	13.00	953,000
Mar 09, 2023	12.84	12.99	12.76	12.78	12.75	651,900
Mar 08, 2023	12.98	13.07	12.73	12.75	12.72	721,300
Mar 07, 2023	13.34	13.52	12.93	12.97	12.94	884,300
Mar 06, 2023	13.59	13.77	13.39	13.51	13.47	968,600
Mar 03, 2023	13.60	13.67	13.37	13.62	13.58	805,500
Mar 02, 2023	13.45	13.53	13.38	13.49	13.45	538,900
Mar 01, 2023	13.23	13.57	13.15	13.53	13.49	1,175,500
Feb 28, 2023	12.95	13.21	12.84	13.11	13.08	848,500
Feb 27, 2023	12.97	13.26	12.94	12.96	12.93	640,000
Feb 24, 2023	12.37	12.98	12.31	12.96	12.93	871,900
Feb 23, 2023	12.61	12.67	12.41	12.52	12.49	548,000
Feb 22, 2023	12.61	12.64	12.42	12.55	12.52	542,300
Feb 21, 2023	12.71	12.92	12.63	12.69	12.66	468,100
Feb 17, 2023	12.75	12.85	12.52	12.77	12.74	595,000
Feb 16, 2023	12.80	12.95	12.64	12.90	12.87	459,500
Feb 15, 2023	12.70	12.93	12.67	12.92	12.89	589,300
Feb 14, 2023	12.71	13.01	12.67	12.99	12.96	668,100
Feb 13, 2023	12.72	12.85	12.65	12.79	12.76	389,200
Feb 10, 2023	12.66	12.94	12.66	12.78	12.75	504,500
Feb 09, 2023	12.97	13.03	12.60	12.68	12.65	418,800
Feb 08, 2023	12.97	13.03	12.83	12.86	12.83	358,000
Feb 07, 2023	12.84	13.02	12.73	12.94	12.91	516,300
Feb 06, 2023	12.85	12.92	12.67	12.80	12.77	526,800
Feb 03, 2023	12.92	13.03	12.76	12.86	12.83	708,400
Feb 02, 2023	13.52	13.59	13.03	13.19	13.16	812,800
Feb 01, 2023	13.41	13.60	13.27	13.51	13.47	629,500
Jan 31, 2023	13.30	13.45	13.16	13.38	13.34	553,500
Jan 30, 2023	13.47	13.72	13.37	13.37	13.33	496,800
Jan 27, 2023	13.64	13.66	13.49	13.53	13.49	470,200
Jan 26, 2023	13.87	13.95	13.65	13.74	13.70	666,500
Jan 25, 2023	13.72	14.02	13.68	13.94	13.90	630,400
Jan 24, 2023	13.53	13.83	13.41	13.76	13.72	423,100
Jan 23, 2023	13.57	13.66	13.41	13.54	13.50	662,500
Jan 20, 2023	13.50	13.74	13.48	13.64	13.60	733,800
Jan 19, 2023	13.08	13.72	13.06	13.70	13.66	1,143,600
Jan 18, 2023	13.21	13.25	12.99	13.01	12.98	524,300
Jan 17, 2023	13.19	13.20	12.89	13.00	12.97	815,200
Jan 13, 2023	12.98	13.37	12.98	13.25	13.21	2,017,100
Jan 12, 2023	12.70	13.07	12.61	13.00	12.97	1,449,400
Jan 11, 2023	12.74	12.76	12.53	12.63	12.60	1,216,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...