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

Osisko Development Corp. Common Shares (NY:ODV)

1.890 +0.010 (+0.53%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 21, 2025 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 (%)
May 20, 2025 1.890 1.910 1.860 1.880 232,161 -0.01(-0.53%)
May 19, 2025 1.800 1.920 1.790 1.890 563,489 +0.12(+6.78%)
May 16, 2025 1.800 1.810 1.750 1.770 217,950 -0.06(-3.28%)
May 15, 2025 1.820 1.830 1.780 1.830 124,274 +0.02(+1.10%)
May 14, 2025 1.850 1.850 1.740 1.810 252,524 -0.07(-3.72%)
May 13, 2025 1.860 1.910 1.830 1.880 454,915 +0.04(+2.17%)
May 12, 2025 1.910 1.935 1.810 1.840 591,021 -0.14(-7.07%)
May 09, 2025 1.990 1.995 1.920 1.980 561,998 +0.04(+2.06%)
May 08, 2025 1.980 1.980 1.870 1.940 432,207 -0.02(-1.02%)
May 07, 2025 2.060 2.060 1.900 1.960 556,102 +0.01(+0.51%)
May 06, 2025 1.820 2.000 1.771 1.950 1,471,942 +0.16(+8.94%)
May 05, 2025 1.720 1.820 1.710 1.790 1,631,525 +0.16(+9.82%)
May 02, 2025 1.620 1.640 1.600 1.630 128,597 +0.02(+1.24%)
May 01, 2025 1.650 1.678 1.560 1.610 262,611 -0.09(-5.29%)
Apr 30, 2025 1.670 1.720 1.630 1.700 436,242 +0.01(+0.59%)
Apr 29, 2025 1.670 1.715 1.660 1.690 469,976 -0.01(-0.59%)
Apr 28, 2025 1.630 1.710 1.505 1.700 752,168 +0.05(+3.03%)
Apr 25, 2025 1.670 1.730 1.620 1.650 142,843 -0.05(-2.94%)
Apr 24, 2025 1.700 1.715 1.625 1.700 403,573 +0.09(+5.59%)
Apr 23, 2025 1.690 1.690 1.600 1.610 288,624 -0.04(-2.42%)
Apr 22, 2025 1.760 1.780 1.650 1.650 250,917 -0.06(-3.51%)
Apr 21, 2025 1.710 1.750 1.630 1.710 485,050 +0.02(+1.18%)
Apr 17, 2025 1.730 1.730 1.615 1.690 371,949 -0.03(-1.74%)
Apr 16, 2025 1.700 1.760 1.650 1.720 700,501 +0.07(+4.24%)
Apr 15, 2025 1.700 1.710 1.625 1.650 242,754 +0.00(+0.00%)
Apr 14, 2025 1.580 1.700 1.560 1.650 913,771 +0.06(+3.77%)
Apr 11, 2025 1.610 1.630 1.580 1.590 1,036,894 +0.02(+1.27%)
Apr 10, 2025 1.430 1.610 1.430 1.570 462,734 +0.09(+6.08%)
Apr 09, 2025 1.440 1.500 1.390 1.480 537,088 +0.08(+5.71%)
Apr 08, 2025 1.460 1.480 1.360 1.400 323,861 -0.02(-1.41%)
Apr 07, 2025 1.400 1.460 1.360 1.420 196,541 -0.02(-1.39%)
Apr 04, 2025 1.560 1.560 1.360 1.440 596,344 -0.12(-7.69%)
Apr 03, 2025 1.480 1.623 1.420 1.560 1,341,876 +0.07(+4.70%)
Apr 02, 2025 1.560 1.595 1.490 1.490 190,085 -0.06(-3.87%)
Apr 01, 2025 1.510 1.620 1.490 1.550 1,042,878 +0.06(+4.03%)
Mar 31, 2025 1.490 1.545 1.450 1.490 190,690 +0.00(+0.00%)
Mar 28, 2025 1.490 1.510 1.450 1.490 161,501 -0.01(-0.67%)
Mar 27, 2025 1.500 1.515 1.470 1.500 227,023 +0.02(+1.35%)
Mar 26, 2025 1.550 1.550 1.470 1.480 340,840 -0.05(-3.27%)
Mar 25, 2025 1.530 1.550 1.490 1.530 169,857 +0.04(+2.68%)
Mar 24, 2025 1.560 1.560 1.440 1.490 254,510 -0.06(-3.87%)
Mar 21, 2025 1.530 1.569 1.490 1.550 205,544 -0.01(-0.64%)
Mar 20, 2025 1.480 1.590 1.480 1.560 370,413 +0.08(+5.41%)
Mar 19, 2025 1.420 1.480 1.385 1.480 4,296,446 +0.06(+4.23%)
Mar 18, 2025 1.400 1.425 1.360 1.420 459,997 +0.05(+3.65%)
Mar 17, 2025 1.380 1.450 1.340 1.370 533,670 +0.01(+0.74%)
Mar 14, 2025 1.400 1.400 1.340 1.360 171,631 -0.01(-0.73%)
Mar 13, 2025 1.330 1.410 1.330 1.370 332,605 +0.03(+2.24%)
Mar 12, 2025 1.330 1.350 1.290 1.340 116,542 -0.02(-1.47%)
Mar 11, 2025 1.300 1.360 1.290 1.360 219,710 +0.08(+6.25%)
Mar 10, 2025 1.350 1.380 1.280 1.280 133,485 -0.09(-6.57%)
Mar 07, 2025 1.360 1.390 1.280 1.370 197,257 -0.01(-0.72%)
Mar 06, 2025 1.350 1.450 1.340 1.380 147,196 +0.02(+1.47%)
Mar 05, 2025 1.300 1.380 1.300 1.360 257,485 +0.06(+4.62%)
Mar 04, 2025 1.240 1.320 1.240 1.300 773,062 +0.06(+4.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.