Osisko Gold Ro (OR) Historical Stock Data
36.92 ↓0.05 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OR is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 37.82 | 36.92 | ↓$0.90 (-2.38%) | 36.88 | 37.82 | 1.41M |
| 2025-12-19 | 35.64 | 36.97 | ↑$1.33 (3.73%) | 35.64 | 37.14 | 1.20M |
| 2025-12-18 | 35.25 | 35.59 | ↑$0.34 (0.96%) | 35.04 | 35.97 | 1.35M |
| 2025-12-17 | 36.00 | 35.50 | ↓$0.50 (-1.39%) | 35.10 | 36.13 | 1.09M |
| 2025-12-16 | 34.51 | 35.80 | ↑$1.29 (3.74%) | 34.50 | 36.20 | 1.41M |
| 2025-12-15 | 36.56 | 34.71 | ↓$1.85 (-5.05%) | 34.66 | 36.65 | 1.90M |
| 2025-12-12 | 36.53 | 36.05 | ↓$0.48 (-1.31%) | 35.62 | 36.63 | 1.08M |
| 2025-12-11 | 35.32 | 35.91 | ↑$0.59 (1.67%) | 35.03 | 36.16 | 864.33K |
| 2025-12-10 | 34.64 | 35.24 | ↑$0.60 (1.73%) | 34.19 | 35.61 | 718.47K |
| 2025-12-09 | 33.56 | 34.70 | ↑$1.14 (3.40%) | 33.56 | 34.74 | 706.69K |
| 2025-12-08 | 34.53 | 33.54 | ↓$0.99 (-2.87%) | 33.53 | 34.55 | 0.93M |
| 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 |
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.