Osisko Gold Ro (OR) Historical Stock Data
16.05 ↑0.11 (0.69%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OR is up 0.02% a day on average. There have been 14 days where Osisko Gold Ro closed green and 16 days where OR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.08 | 16.05 | ↓$0.03 (-0.19%) | 15.84 | 16.10 | 401.88K |
| 2024-04-25 | 15.63 | 15.94 | ↑$0.31 (1.98%) | 15.52 | 16.00 | 579.86K |
| 2024-04-24 | 15.60 | 15.74 | ↑$0.14 (0.90%) | 15.59 | 15.88 | 447.39K |
| 2024-04-23 | 15.30 | 15.78 | ↑$0.48 (3.14%) | 15.30 | 15.78 | 707.61K |
| 2024-04-22 | 15.60 | 15.44 | ↓$0.16 (-1.03%) | 15.36 | 15.80 | 1.06M |
| 2024-04-19 | 16.17 | 16.11 | ↓$0.06 (-0.37%) | 16.06 | 16.37 | 482.80K |
| 2024-04-18 | 16.25 | 16.16 | ↓$0.09 (-0.55%) | 16.01 | 16.32 | 428.23K |
| 2024-04-17 | 15.90 | 16.14 | ↑$0.24 (1.51%) | 15.89 | 16.24 | 681.69K |
| 2024-04-16 | 15.75 | 15.81 | ↑$0.06 (0.38%) | 15.71 | 16.08 | 846.89K |
| 2024-04-15 | 16.20 | 16.00 | ↓$0.20 (-1.23%) | 15.84 | 16.23 | 835.67K |
| 2024-04-12 | 16.63 | 16.12 | ↓$0.51 (-3.07%) | 16.06 | 16.81 | 1.24M |
| 2024-04-11 | 16.37 | 16.43 | ↑$0.06 (0.37%) | 16.09 | 16.47 | 607.44K |
| 2024-04-10 | 15.98 | 16.26 | ↑$0.28 (1.75%) | 15.83 | 16.26 | 0.97M |
| 2024-04-09 | 16.54 | 16.37 | ↓$0.17 (-1.03%) | 16.11 | 16.56 | 1.30M |
| 2024-04-08 | 16.50 | 16.28 | ↓$0.22 (-1.33%) | 16.08 | 16.60 | 700.50K |
| 2024-04-05 | 16.15 | 16.36 | ↑$0.21 (1.30%) | 16.07 | 16.59 | 1.61M |
| 2024-04-04 | 16.55 | 16.19 | ↓$0.36 (-2.18%) | 16.17 | 16.55 | 767.85K |
| 2024-04-03 | 16.37 | 16.48 | ↑$0.11 (0.67%) | 16.25 | 16.55 | 0.93M |
| 2024-04-02 | 16.64 | 16.41 | ↓$0.23 (-1.38%) | 16.35 | 16.76 | 684.63K |
| 2024-04-01 | 16.68 | 16.56 | ↓$0.12 (-0.72%) | 16.39 | 16.79 | 0.97M |
| 2024-03-29 | 16.17 | 16.42 | ↑$0.25 (1.55%) | 15.95 | 16.55 | 0.91M |
| 2024-03-28 | 16.17 | 16.42 | ↑$0.25 (1.55%) | 15.95 | 16.55 | 0.91M |
| 2024-03-27 | 15.72 | 15.98 | ↑$0.26 (1.65%) | 15.63 | 15.98 | 617.25K |
| 2024-03-26 | 16.06 | 15.66 | ↓$0.40 (-2.49%) | 15.64 | 16.08 | 525.79K |
| 2024-03-25 | 15.65 | 15.78 | ↑$0.13 (0.83%) | 15.65 | 15.97 | 407.92K |
| 2024-03-22 | 15.68 | 15.61 | ↓$0.07 (-0.45%) | 15.53 | 15.83 | 616.31K |
| 2024-03-21 | 16.14 | 15.76 | ↓$0.38 (-2.35%) | 15.71 | 16.23 | 561.43K |
| 2024-03-20 | 15.44 | 15.99 | ↑$0.55 (3.56%) | 15.42 | 16.01 | 0.93M |
| 2024-03-19 | 15.72 | 15.49 | ↓$0.23 (-1.46%) | 15.45 | 15.76 | 522.76K |
| 2024-03-18 | 15.93 | 15.83 | ↓$0.10 (-0.63%) | 15.79 | 16.19 | 1.23M |
Create an account or log in to view more rows.
$OR We will not sell!
$OR I mean ... head and shoulders .....
$OR get ready bears and bulls
$OR YALL READY????????
$OR go to the bathroom
come back to green! I like it!
$OR flow comin
$OR free to hold
$OR I can wait.
$OR we all speculate but nobody knows what going to happen.
$OR why spike ?