Canada markets open in 1 hour 7 minutes

Osisko Development Corp. (ODV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.8700+0.1500 (+8.72%)
At close: 04:00PM EDT
1.9500 +0.08 (+4.28%)
After hours: 05:15PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.92001.94001.74001.87001.8700194,500
May 08, 20241.80001.80001.70001.72001.7200154,100
May 07, 20241.82001.88701.74001.79001.7900356,000
May 06, 20241.85001.95001.81501.84001.8400144,400
May 03, 20241.95001.95001.85001.87001.8700174,200
May 02, 20242.00002.04001.91001.93001.9300216,700
May 01, 20242.07002.18002.01002.01002.010088,300
Apr 30, 20242.21002.21002.08002.11002.110047,900
Apr 29, 20242.10002.27002.10002.25002.2500103,300
Apr 26, 20242.12002.15002.05002.08002.080047,000
Apr 25, 20242.10002.12902.05002.06002.060041,500
Apr 24, 20242.08002.11002.01002.05002.050043,800
Apr 23, 20242.13002.14002.08002.11002.110038,500
Apr 22, 20242.22002.22002.11002.13002.130037,200
Apr 19, 20242.18002.29502.16002.23002.230086,600
Apr 18, 20242.25002.28002.16002.21002.210076,300
Apr 17, 20242.17002.27002.08002.23002.230085,300
Apr 16, 20242.25002.27002.05002.12002.1200146,800
Apr 15, 20242.35002.36002.26002.27002.270040,500
Apr 12, 20242.44002.53002.31002.37002.370097,500
Apr 11, 20242.26002.44002.22002.44002.440074,200
Apr 10, 20242.24002.37002.23002.26002.260047,600
Apr 09, 20242.54002.54002.23002.29002.2900115,200
Apr 08, 20242.60002.60002.35002.46002.4600168,300
Apr 05, 20242.36002.55002.32002.50002.5000157,200
Apr 04, 20242.52002.53002.34502.41002.410095,900
Apr 03, 20242.16002.51002.13002.43202.4320261,500
Apr 02, 20242.20002.20002.12002.15802.158067,700
Apr 01, 20242.11002.24002.10002.13002.1300105,800
Mar 28, 20242.23002.35002.13002.13002.1300182,800
Mar 27, 20242.15002.23602.15002.20002.2000144,700
Mar 26, 20242.25002.25702.12002.15002.150038,600
Mar 25, 20242.43002.43002.07002.16002.1600105,500
Mar 22, 20242.28002.34002.23002.27002.270031,800
Mar 21, 20242.28002.35002.20002.28002.2800123,100
Mar 20, 20242.13002.29002.13002.27002.270093,700
Mar 19, 20242.18002.24002.05002.15002.150095,100
Mar 18, 20242.19002.25002.11502.18002.1800104,500
Mar 15, 20242.34002.34002.10002.22002.2200189,900
Mar 14, 20242.48002.54002.37002.46002.460034,900
Mar 13, 20242.48002.55002.31102.50002.5000124,400
Mar 12, 20242.57002.65002.44002.48002.480099,100
Mar 11, 20242.40002.56502.28502.52002.5200240,300
Mar 08, 20242.26002.34002.22002.31002.310085,200
Mar 07, 20242.26002.34002.23002.28002.2800137,100
Mar 06, 20242.16002.26002.16002.20002.200053,400
Mar 05, 20242.19002.24902.09002.19002.190049,400
Mar 04, 20242.16002.20002.11002.19002.190060,200
Mar 01, 20241.94002.14001.93002.12002.120077,700
Feb 29, 20242.02002.07001.91102.00002.0000177,400
Feb 28, 20242.00002.04001.91502.03002.0300171,100
Feb 27, 20242.00002.03001.95002.00002.000045,900
Feb 26, 20241.93001.99001.88001.99001.990085,900
Feb 23, 20241.98001.99001.87001.90001.900052,700
Feb 22, 20242.12002.12001.90001.94001.9400109,400
Feb 21, 20242.13002.15001.87002.01002.0100187,600
Feb 20, 20242.27002.27002.00002.18002.1800110,700
Feb 16, 20242.21002.28002.18002.23002.230088,500
Feb 15, 20242.37002.37002.20002.24002.240078,500
Feb 14, 20242.30002.37002.26002.26002.260042,000
Feb 13, 20242.36002.43002.26502.32002.320087,700
Feb 12, 20242.40002.49002.38002.39002.390037,700
Feb 09, 20242.42002.60002.40002.44002.440045,800
Feb 08, 20242.44202.45002.38202.44002.440020,800
Feb 07, 20242.33002.50002.30002.44002.440023,000
Feb 06, 20242.46002.51002.42002.42002.420027,300
Feb 05, 20242.59002.60002.25002.49002.4900124,800
Feb 02, 20242.52002.55502.43002.43002.430065,300
Feb 01, 20242.52002.66102.50002.58002.580059,300
Jan 31, 20242.46002.65002.46002.53002.530031,500
Jan 30, 20242.48002.55002.48002.48002.480020,500
Jan 29, 20242.56002.57002.44002.48002.480063,800
Jan 26, 20242.63002.65002.54002.57002.570016,600
Jan 25, 20242.62002.68402.52002.59002.590030,200
Jan 24, 20242.62002.64002.55002.58002.580036,100
Jan 23, 20242.62602.66002.55002.60002.600017,900
Jan 22, 20242.59002.69002.55002.57002.570050,800
Jan 19, 20242.58002.65002.53002.60002.600039,300
Jan 18, 20242.70002.70002.56002.60002.600034,800
Jan 17, 20242.70002.70002.57002.64002.640025,100
Jan 16, 20242.46002.71802.46002.68002.6800115,600
Jan 12, 20242.66002.68002.46002.52002.5200169,600
Jan 11, 20242.60002.60002.40702.49002.4900111,300
Jan 10, 20242.62002.70002.55002.57002.570054,300
Jan 09, 20242.72002.75302.49002.58002.5800278,700
Jan 08, 20242.80002.81002.67002.69002.690089,200
Jan 05, 20242.88002.92002.82002.85002.850039,900
Jan 04, 20242.90002.93102.80002.82002.820051,000
Jan 03, 20243.02003.02002.87502.91002.910086,500
Jan 02, 20242.97003.16002.90003.05003.0500131,000
Dec 29, 20232.88002.93002.86002.91002.910053,400
Dec 28, 20232.90003.02002.88002.88002.880064,300
Dec 27, 20233.00003.02002.92002.95002.950085,600
Dec 26, 20233.00003.02002.92003.02003.020069,900
Dec 22, 20233.13003.19003.00003.02003.0200114,500
Dec 21, 20232.87003.11002.75003.11003.1100216,100
Dec 20, 20232.68002.82602.68002.78002.7800108,500
Dec 19, 20232.58002.71002.58002.66002.6600155,700
Dec 18, 20232.60002.65002.59002.63002.630056,900
Dec 15, 20232.64002.64002.53302.62002.620079,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...