Osisko Gold Royalties Ltd (OR) Historical Stock Data
11.64 ↑0.08 (0.69%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, OR is down -0.52% a day on average. There have been 12 days where Osisko Gold Royalties Ltd closed green and 18 days where OR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 11.67 | 11.64 | ↓$0.03 (-0.26%) | 11.42 | 11.70 | 721.67K |
| 2022-05-26 | 11.44 | 11.56 | ↑$0.12 (1.05%) | 11.37 | 11.63 | 821.20K |
| 2022-05-25 | 11.69 | 11.57 | ↓$0.12 (-1.03%) | 11.42 | 11.71 | 765.27K |
| 2022-05-24 | 11.67 | 11.90 | ↑$0.23 (1.97%) | 11.48 | 11.97 | 826.43K |
| 2022-05-23 | 11.66 | 11.63 | ↓$0.03 (-0.26%) | 11.44 | 11.76 | 1.02M |
| 2022-05-20 | 11.40 | 11.42 | ↑$0.02 (0.18%) | 11.27 | 11.52 | 619.82K |
| 2022-05-19 | 10.98 | 11.43 | ↑$0.45 (4.10%) | 10.85 | 11.52 | 1.11M |
| 2022-05-18 | 10.75 | 10.68 | ↓$0.07 (-0.65%) | 10.53 | 10.82 | 1.16M |
| 2022-05-17 | 10.89 | 10.84 | ↓$0.05 (-0.46%) | 10.71 | 10.97 | 717.33K |
| 2022-05-16 | 10.69 | 10.73 | ↑$0.04 (0.37%) | 10.54 | 10.79 | 0.94M |
| 2022-05-13 | 10.65 | 10.69 | ↑$0.04 (0.38%) | 10.51 | 10.97 | 1.42M |
| 2022-05-12 | 11.06 | 10.62 | ↓$0.44 (-3.98%) | 10.18 | 11.19 | 1.96M |
| 2022-05-11 | 11.41 | 11.28 | ↓$0.13 (-1.14%) | 11.19 | 11.66 | 1.24M |
| 2022-05-10 | 11.65 | 11.28 | ↓$0.37 (-3.18%) | 11.09 | 11.68 | 1.47M |
| 2022-05-09 | 11.90 | 11.49 | ↓$0.41 (-3.45%) | 11.44 | 12.00 | 1.37M |
| 2022-05-06 | 12.26 | 12.18 | ↓$0.08 (-0.65%) | 12.07 | 12.34 | 1.02M |
| 2022-05-05 | 12.80 | 12.28 | ↓$0.52 (-4.06%) | 12.07 | 12.85 | 813.72K |
| 2022-05-04 | 12.42 | 12.66 | ↑$0.24 (1.93%) | 12.25 | 12.70 | 863.72K |
| 2022-05-03 | 12.10 | 12.39 | ↑$0.29 (2.40%) | 12.10 | 12.50 | 521K |
| 2022-05-02 | 12.09 | 12.10 | ↑$0.01 (0.08%) | 11.80 | 12.12 | 1.21M |
| 2022-04-29 | 12.57 | 12.30 | ↓$0.27 (-2.15%) | 12.28 | 12.63 | 732.61K |
| 2022-04-28 | 12.23 | 12.45 | ↑$0.22 (1.80%) | 12.14 | 12.47 | 692.21K |
| 2022-04-27 | 12.49 | 12.25 | ↓$0.24 (-1.92%) | 12.22 | 12.53 | 0.92M |
| 2022-04-26 | 12.80 | 12.49 | ↓$0.31 (-2.42%) | 12.44 | 12.86 | 872.03K |
| 2022-04-25 | 12.85 | 12.81 | ↓$0.04 (-0.31%) | 12.55 | 13.00 | 1.11M |
| 2022-04-22 | 13.27 | 13.24 | ↓$0.03 (-0.23%) | 13.16 | 13.52 | 891.98K |
| 2022-04-21 | 14.15 | 13.57 | ↓$0.58 (-4.10%) | 13.38 | 14.15 | 1.09M |
| 2022-04-20 | 13.85 | 14.23 | ↑$0.38 (2.74%) | 13.70 | 14.23 | 764.68K |
| 2022-04-19 | 13.80 | 13.83 | ↑$0.03 (0.22%) | 13.69 | 13.91 | 697.17K |
| 2022-04-18 | 14.23 | 13.85 | ↓$0.38 (-2.67%) | 13.83 | 14.27 | 1.13M |
Create an account or log in to view more rows.
$OR low volume
expect flat or negative close
$OR another bear trap
$OR buy more doomers!!!
$OR Nope
$OR to the moon!!! lfG
$OR you wanna be a successful trader close your trades green
$OR dont be a POS today
$OR Here we go!!!