Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Gold Royalties Ltd (TSX: OR )

22.88 +0.33 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.74 12.95 12.63 12.86 1,139,552 +0.25(+1.98%)
Jan 30, 2019 12.55 12.84 12.49 12.61 508,892 +0.02(+0.16%)
Jan 29, 2019 12.46 12.67 12.41 12.59 542,130 +0.21(+1.70%)
Jan 28, 2019 11.97 12.40 11.93 12.38 449,224 +0.45(+3.77%)
Jan 25, 2019 11.87 12.04 11.79 11.93 742,099 +0.19(+1.62%)
Jan 24, 2019 11.72 11.79 11.62 11.74 199,628 -0.01(-0.09%)
Jan 23, 2019 11.73 11.81 11.50 11.75 344,696 +0.01(+0.09%)
Jan 22, 2019 11.61 11.83 11.42 11.74 424,150 +0.22(+1.91%)
Jan 21, 2019 11.36 11.61 11.36 11.52 87,797 +0.04(+0.35%)
Jan 18, 2019 11.74 11.79 11.29 11.48 608,850 -0.35(-2.96%)
Jan 17, 2019 11.80 11.97 11.79 11.83 229,433 +0.00(+0.00%)
Jan 16, 2019 11.91 11.92 11.75 11.83 247,967 -0.08(-0.67%)
Jan 15, 2019 11.91 11.99 11.72 11.91 385,279 +0.01(+0.08%)
Jan 14, 2019 12.00 12.04 11.83 11.90 369,035 -0.03(-0.25%)
Jan 11, 2019 12.02 12.14 11.89 11.93 361,138 -0.06(-0.50%)
Jan 10, 2019 12.16 12.18 11.91 11.99 477,450 -0.19(-1.56%)
Jan 09, 2019 12.09 12.31 12.05 12.18 483,291 +0.11(+0.91%)
Jan 08, 2019 11.74 12.18 11.69 12.07 850,567 +0.21(+1.77%)
Jan 07, 2019 12.05 12.05 11.59 11.86 501,048 -0.37(-3.03%)
Jan 04, 2019 12.17 12.31 11.96 12.23 415,922 -0.07(-0.57%)
Jan 03, 2019 12.17 12.42 12.14 12.30 462,315 +0.21(+1.74%)
Jan 02, 2019 12.00 12.20 11.89 12.09 576,898 +0.12(+1.00%)
Dec 31, 2018 11.97 11.97 11.97 0 +0.20(+1.70%)
Dec 28, 2018 11.76 11.99 11.71 11.77 689,689 -0.07(-0.59%)
Dec 27, 2018 11.99 11.99 11.71 11.84 391,352 -0.10(-0.84%)
Dec 24, 2018 11.94 11.94 11.94 0 +0.52(+4.55%)
Dec 21, 2018 11.29 11.52 11.21 11.42 595,552 +0.14(+1.24%)
Dec 20, 2018 11.36 11.65 11.25 11.28 691,074 +0.16(+1.44%)
Dec 19, 2018 11.23 11.76 11.12 11.12 808,718 -0.04(-0.36%)
Dec 18, 2018 10.75 11.24 10.74 11.16 842,400 +0.43(+4.01%)
Dec 17, 2018 10.56 10.89 10.54 10.73 431,979 +0.23(+2.19%)
Dec 14, 2018 10.58 10.61 10.40 10.50 406,259 -0.20(-1.87%)
Dec 13, 2018 10.59 10.76 10.59 10.70 355,192 +0.00(+0.00%)
Dec 12, 2018 10.60 10.80 10.57 10.70 377,718 +0.13(+1.23%)
Dec 11, 2018 10.78 10.83 10.49 10.57 475,713 -0.17(-1.58%)
Dec 10, 2018 10.50 11.01 10.50 10.74 634,708 +0.20(+1.90%)
Dec 07, 2018 9.970 10.56 9.960 10.54 395,970 +0.57(+5.72%)
Dec 06, 2018 9.800 10.11 9.780 9.970 326,454 +0.13(+1.32%)
Dec 05, 2018 9.760 9.880 9.690 9.840 129,846 +0.09(+0.92%)
Dec 04, 2018 9.570 9.780 9.350 9.750 435,497 -0.25(-2.50%)
Dec 03, 2018 10.05 10.16 9.790 10.00 265,961 +0.03(+0.30%)
Nov 30, 2018 9.910 10.06 9.720 9.970 194,120 +0.04(+0.40%)
Nov 29, 2018 9.980 10.07 9.890 9.930 126,920 -0.01(-0.10%)
Nov 28, 2018 9.720 10.04 9.700 9.940 249,518 +0.21(+2.16%)
Nov 27, 2018 10.03 10.03 9.730 9.730 243,159 -0.28(-2.80%)
Nov 26, 2018 10.01 10.15 9.970 10.01 241,776 +0.02(+0.20%)
Nov 23, 2018 10.13 10.26 9.940 9.990 144,805 -0.25(-2.44%)
Nov 22, 2018 10.32 10.34 10.13 10.24 39,235 -0.06(-0.58%)
Nov 21, 2018 10.06 10.36 10.06 10.30 250,995 +0.29(+2.90%)
Nov 20, 2018 10.06 10.09 9.800 10.01 200,792 -0.02(-0.20%)
Nov 19, 2018 9.990 10.20 9.990 10.03 178,066 +0.04(+0.40%)
Nov 16, 2018 9.890 10.09 9.890 9.990 226,508 +0.17(+1.73%)
Nov 15, 2018 9.640 9.840 9.640 9.820 201,968 +0.23(+2.40%)
Nov 14, 2018 9.430 9.770 9.360 9.590 323,599 +0.19(+2.02%)
Nov 13, 2018 9.330 9.560 9.300 9.400 354,553 +0.09(+0.97%)
Nov 12, 2018 9.720 9.720 9.270 9.310 279,348 -0.46(-4.71%)
Nov 09, 2018 9.610 9.890 9.580 9.770 235,751 +0.03(+0.31%)
Nov 08, 2018 9.520 9.840 9.520 9.740 293,409 +0.11(+1.14%)
Nov 07, 2018 10.09 10.33 9.570 9.630 684,021 -0.66(-6.41%)
Nov 06, 2018 10.43 10.50 10.24 10.29 141,349 -0.10(-0.96%)
Nov 05, 2018 10.49 10.73 10.35 10.39 343,597 -0.17(-1.61%)
Nov 02, 2018 10.37 10.57 10.24 10.56 202,399 +0.17(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.