Osisko Gold Ro (OR) Historical Stock Data
33.95 ↓0.26 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OR is down -0.13% a day on average. There have been 12 days where Osisko Gold Ro closed green and 18 days where OR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 34.56 | 33.95 | ↓$0.61 (-1.77%) | 33.88 | 34.77 | 669.27K |
| 2025-12-04 | 33.73 | 34.21 | ↑$0.48 (1.42%) | 33.57 | 34.60 | 577.80K |
| 2025-12-03 | 34.23 | 34.06 | ↓$0.17 (-0.50%) | 33.98 | 34.79 | 542.17K |
| 2025-12-02 | 34.35 | 34.03 | ↓$0.32 (-0.93%) | 33.32 | 34.57 | 664.05K |
| 2025-12-01 | 35.66 | 34.50 | ↓$1.16 (-3.25%) | 34.37 | 35.66 | 768.34K |
| 2025-11-28 | 34.75 | 34.90 | ↑$0.15 (0.43%) | 34.54 | 35.08 | 476.95K |
| 2025-11-26 | 33.87 | 34.19 | ↑$0.32 (0.94%) | 33.72 | 34.34 | 511.91K |
| 2025-11-25 | 33.60 | 33.58 | ↓$0.02 (-0.06%) | 33.37 | 33.87 | 0.90M |
| 2025-11-24 | 32.48 | 33.65 | ↑$1.17 (3.60%) | 32.48 | 33.69 | 1.08M |
| 2025-11-21 | 32.24 | 32.23 | ↓$0.01 (-0.03%) | 32.12 | 32.98 | 609.81K |
| 2025-11-20 | 33.34 | 32.24 | ↓$1.10 (-3.30%) | 32.22 | 34.08 | 1.02M |
| 2025-11-19 | 32.81 | 33.11 | ↑$0.30 (0.91%) | 32.64 | 33.32 | 783.73K |
| 2025-11-18 | 32.28 | 32.46 | ↑$0.18 (0.56%) | 32.05 | 32.78 | 611.80K |
| 2025-11-17 | 32.17 | 31.89 | ↓$0.28 (-0.87%) | 31.67 | 32.42 | 464.96K |
| 2025-11-14 | 31.44 | 32.40 | ↑$0.96 (3.05%) | 31.36 | 32.63 | 849.25K |
| 2025-11-13 | 33.33 | 32.72 | ↓$0.61 (-1.83%) | 32.35 | 33.57 | 789.36K |
| 2025-11-12 | 32.50 | 33.37 | ↑$0.87 (2.68%) | 32.21 | 33.53 | 1.27M |
| 2025-11-11 | 32.76 | 32.41 | ↓$0.35 (-1.07%) | 31.78 | 32.76 | 730.77K |
| 2025-11-10 | 32.80 | 32.34 | ↓$0.46 (-1.40%) | 31.91 | 33.07 | 1.33M |
| 2025-11-07 | 31.23 | 31.94 | ↑$0.71 (2.27%) | 31.09 | 32.00 | 0.95M |
| 2025-11-06 | 31.64 | 31.08 | ↓$0.56 (-1.77%) | 30.24 | 31.73 | 1.59M |
| 2025-11-05 | 31.40 | 31.29 | ↓$0.11 (-0.35%) | 31.21 | 31.80 | 639.79K |
| 2025-11-04 | 31.26 | 30.84 | ↓$0.42 (-1.34%) | 30.75 | 31.38 | 793.71K |
| 2025-11-03 | 32.03 | 31.85 | ↓$0.18 (-0.56%) | 31.41 | 32.13 | 618.01K |
| 2025-10-31 | 32.47 | 31.98 | ↓$0.49 (-1.51%) | 31.73 | 32.65 | 1.64M |
| 2025-10-30 | 31.99 | 32.60 | ↑$0.61 (1.91%) | 31.74 | 32.69 | 857.26K |
| 2025-10-29 | 32.50 | 31.88 | ↓$0.62 (-1.91%) | 31.55 | 32.55 | 1.51M |
| 2025-10-28 | 31.15 | 31.81 | ↑$0.66 (2.14%) | 31.15 | 32.04 | 1.28M |
| 2025-10-27 | 32.27 | 31.70 | ↓$0.57 (-1.77%) | 30.78 | 32.52 | 2.30M |
| 2025-10-24 | 33.20 | 33.35 | ↑$0.15 (0.45%) | 32.95 | 33.58 | 1.31M |
Create an account or log in to view more rows.
$OR Powell save me
$OR Fake dip news.
$OR the trend is your friend
until the end.
$OR Holding Pattern
$OR wow! I sold too early
$OR damn lots of volume came after hours just now
what the?
$OR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$OR what’s next bulls
$OR we’re fucked tomorrow boys
$OR we need those buyers and volume.