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 (%)
Sep 28, 2018 9.670 9.820 9.660 9.800 360,528 +0.13(+1.34%)
Sep 27, 2018 9.700 9.750 9.590 9.670 257,755 -0.09(-0.92%)
Sep 26, 2018 10.00 10.05 9.760 9.760 356,293 -0.30(-2.98%)
Sep 25, 2018 9.960 10.15 9.920 10.06 336,400 +0.17(+1.72%)
Sep 24, 2018 9.890 10.20 9.810 9.890 699,481 +0.11(+1.12%)
Sep 21, 2018 9.740 9.850 9.680 9.780 1,994,366 -0.10(-1.01%)
Sep 20, 2018 9.890 9.910 9.730 9.880 529,050 +0.06(+0.61%)
Sep 19, 2018 9.650 9.880 9.580 9.820 766,035 +0.17(+1.76%)
Sep 18, 2018 9.750 9.800 9.510 9.650 370,395 -0.10(-1.03%)
Sep 17, 2018 9.730 9.770 9.490 9.750 515,812 +0.08(+0.83%)
Sep 14, 2018 9.930 9.950 9.670 9.670 246,965 -0.27(-2.72%)
Sep 13, 2018 10.22 10.27 9.900 9.940 205,870 -0.22(-2.17%)
Sep 12, 2018 9.860 10.18 9.800 10.16 403,359 +0.27(+2.73%)
Sep 11, 2018 9.930 10.02 9.840 9.890 234,390 -0.12(-1.20%)
Sep 10, 2018 10.06 10.19 9.990 10.01 270,696 -0.06(-0.60%)
Sep 07, 2018 9.850 10.19 9.750 10.07 189,041 +0.24(+2.44%)
Sep 06, 2018 9.930 10.04 9.780 9.830 332,098 -0.02(-0.20%)
Sep 05, 2018 10.14 10.16 9.850 9.850 480,340 -0.25(-2.48%)
Sep 04, 2018 10.31 10.37 10.02 10.10 233,830 -0.25(-2.42%)
Aug 31, 2018 10.35 10.35 10.35 0 -0.08(-0.77%)
Aug 30, 2018 10.43 10.49 10.36 10.43 199,060 -0.05(-0.48%)
Aug 29, 2018 10.45 10.52 10.33 10.48 173,738 +0.05(+0.48%)
Aug 28, 2018 10.84 10.86 10.36 10.43 228,031 -0.35(-3.25%)
Aug 27, 2018 10.66 10.87 10.66 10.78 181,068 +0.15(+1.41%)
Aug 24, 2018 10.43 10.82 10.43 10.63 290,708 +0.31(+3.00%)
Aug 23, 2018 10.61 10.65 10.27 10.32 229,994 -0.36(-3.37%)
Aug 22, 2018 10.73 10.73 10.58 10.68 152,016 +0.00(+0.00%)
Aug 21, 2018 10.71 10.75 10.52 10.68 149,077 -0.01(-0.09%)
Aug 20, 2018 10.59 10.79 10.47 10.69 246,508 +0.16(+1.52%)
Aug 17, 2018 10.50 10.72 10.39 10.53 268,320 +0.10(+0.96%)
Aug 16, 2018 10.74 10.87 10.41 10.43 459,320 -0.26(-2.43%)
Aug 15, 2018 11.06 11.06 10.55 10.69 578,067 -0.45(-4.04%)
Aug 14, 2018 11.40 11.44 11.14 11.14 216,327 -0.30(-2.62%)
Aug 13, 2018 11.56 11.64 11.38 11.44 233,577 -0.18(-1.55%)
Aug 10, 2018 11.62 11.73 11.60 11.62 227,590 -0.01(-0.09%)
Aug 09, 2018 11.59 11.73 11.55 11.63 213,008 +0.07(+0.61%)
Aug 08, 2018 11.70 11.79 11.47 11.56 314,941 -0.16(-1.37%)
Aug 07, 2018 11.95 11.95 11.65 11.72 418,114 -0.20(-1.68%)
Aug 03, 2018 11.92 11.92 11.92 0 +0.04(+0.34%)
Aug 02, 2018 12.25 12.31 11.86 11.88 231,082 -0.40(-3.26%)
Aug 01, 2018 12.37 12.37 12.26 12.28 170,382 -0.07(-0.57%)
Jul 31, 2018 12.35 12.40 12.30 12.35 206,147 -0.04(-0.32%)
Jul 30, 2018 12.50 12.54 12.38 12.39 146,665 -0.10(-0.80%)
Jul 27, 2018 12.66 12.73 12.49 12.49 258,060 -0.15(-1.19%)
Jul 26, 2018 12.55 12.75 12.55 12.64 312,429 +0.02(+0.16%)
Jul 25, 2018 12.56 12.75 12.55 12.62 332,669 +0.11(+0.88%)
Jul 24, 2018 12.56 12.63 12.46 12.51 191,415 -0.03(-0.24%)
Jul 23, 2018 12.54 12.68 12.51 12.54 271,465 +0.00(+0.00%)
Jul 20, 2018 12.61 12.61 12.48 12.54 320,328 -0.03(-0.24%)
Jul 19, 2018 12.42 12.70 12.42 12.57 321,027 +0.10(+0.80%)
Jul 18, 2018 12.42 12.59 12.40 12.47 260,078 +0.02(+0.16%)
Jul 17, 2018 12.33 12.56 12.33 12.45 156,102 +0.08(+0.65%)
Jul 16, 2018 12.38 12.53 12.32 12.37 194,964 +0.00(+0.00%)
Jul 13, 2018 12.37 12.53 12.30 12.37 218,616 -0.03(-0.24%)
Jul 12, 2018 12.42 12.46 12.30 12.40 209,141 +0.03(+0.24%)
Jul 11, 2018 12.44 12.62 12.34 12.37 195,180 -0.13(-1.04%)
Jul 10, 2018 12.58 12.61 12.46 12.50 131,009 -0.11(-0.87%)
Jul 09, 2018 12.68 12.72 12.54 12.61 165,763 +0.00(+0.00%)
Jul 06, 2018 12.56 12.70 12.50 12.61 174,623 +0.05(+0.40%)
Jul 05, 2018 12.75 12.75 12.55 12.56 235,047 -0.16(-1.26%)
Jul 04, 2018 12.70 12.82 12.69 12.72 36,090 +0.03(+0.24%)
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.