Osisko Gold Ro (OR) Historical Stock Data
16.42 ↑0.44 (2.75%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OR is up 0.39% a day on average. There have been 16 days where Osisko Gold Ro closed green and 14 days where OR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 15.85 | 15.97 | ↑$0.12 (0.76%) | 15.78 | 16.00 | 1.40M |
2024-03-14 | 16.04 | 15.87 | ↓$0.17 (-1.06%) | 15.77 | 16.17 | 717.18K |
2024-03-13 | 16.13 | 16.18 | ↑$0.05 (0.31%) | 15.98 | 16.31 | 1.04M |
2024-03-12 | 15.79 | 16.05 | ↑$0.26 (1.65%) | 15.74 | 16.19 | 1.14M |
2024-03-11 | 16.18 | 16.10 | ↓$0.08 (-0.49%) | 16.02 | 16.50 | 1.81M |
2024-03-08 | 15.99 | 16.16 | ↑$0.17 (1.06%) | 15.95 | 16.21 | 0.91M |
2024-03-07 | 16.09 | 15.90 | ↓$0.19 (-1.18%) | 15.83 | 16.18 | 1.31M |
2024-03-06 | 15.53 | 16.03 | ↑$0.50 (3.22%) | 15.51 | 16.09 | 1.17M |
2024-03-05 | 15.52 | 15.48 | ↓$0.04 (-0.26%) | 15.12 | 15.56 | 1.60M |
2024-03-04 | 15.35 | 15.39 | ↑$0.04 (0.26%) | 15.26 | 15.68 | 1.86M |
2024-03-01 | 14.69 | 15.16 | ↑$0.47 (3.20%) | 14.55 | 15.43 | 1.71M |
2024-02-29 | 13.94 | 14.59 | ↑$0.65 (4.66%) | 13.90 | 14.60 | 0.91M |
2024-02-28 | 13.89 | 13.76 | ↓$0.13 (-0.94%) | 13.67 | 13.89 | 461.98K |
2024-02-27 | 14.09 | 13.91 | ↓$0.18 (-1.28%) | 13.88 | 14.18 | 835.01K |
2024-02-26 | 14.00 | 14.05 | ↑$0.05 (0.36%) | 13.82 | 14.07 | 845.91K |
2024-02-23 | 13.81 | 14.20 | ↑$0.39 (2.82%) | 13.63 | 14.24 | 0.97M |
2024-02-22 | 13.85 | 13.75 | ↓$0.10 (-0.72%) | 13.63 | 13.89 | 1.36M |
2024-02-21 | 13.75 | 13.85 | ↑$0.10 (0.73%) | 12.77 | 14.19 | 1.73M |
2024-02-20 | 14.24 | 14.09 | ↓$0.15 (-1.05%) | 13.91 | 14.31 | 1.27M |
2024-02-16 | 14.13 | 14.15 | ↑$0.02 (0.14%) | 14.02 | 14.28 | 684.01K |
2024-02-15 | 14.26 | 14.18 | ↓$0.08 (-0.56%) | 14.15 | 14.53 | 0.96M |
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 ?