Canada markets closed

Osisko Gold Royalties Ltd (OR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.05+0.11 (+0.69%)
At close: 04:00PM EDT
16.04 -0.01 (-0.04%)
After hours: 05:29PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.0816.1015.8416.0516.05401,900
Apr 25, 202415.6316.0015.5215.9415.94579,900
Apr 24, 202415.6015.8815.5915.7415.74447,400
Apr 23, 202415.3015.7815.3015.7815.78707,600
Apr 22, 202415.6015.8015.3615.4415.441,061,600
Apr 19, 202416.1716.3716.0616.1116.11457,400
Apr 18, 202416.2516.3216.0116.1616.16428,200
Apr 17, 202415.9016.2415.8916.1416.14681,700
Apr 16, 202415.7516.0815.7115.8115.81846,900
Apr 15, 202416.2016.2315.8416.0016.00835,700
Apr 12, 202416.6316.8116.0616.1216.121,243,700
Apr 11, 202416.3716.4716.0916.4316.43607,200
Apr 10, 202415.9816.2615.8316.2616.26965,600
Apr 09, 202416.5416.5616.1116.3716.371,303,100
Apr 08, 202416.5016.6016.0816.2816.28700,500
Apr 05, 202416.1516.5816.0716.3616.361,605,600
Apr 04, 202416.5516.5516.1716.1916.19767,900
Apr 03, 202416.3716.5516.2516.4816.48925,100
Apr 02, 202416.6416.7616.3516.4116.41684,900
Apr 01, 202416.6816.7916.3916.5616.56972,600
Mar 28, 202416.1716.5515.9516.4216.42914,700
Mar 27, 202415.7215.9815.6315.9815.98617,000
Mar 27, 20240.044 Dividend
Mar 26, 202416.0616.0815.6415.6615.62525,800
Mar 25, 202415.6515.9715.6515.7815.74407,900
Mar 22, 202415.6815.8315.5215.6115.57616,300
Mar 21, 202416.1416.2315.7115.7615.72561,400
Mar 20, 202415.4416.0015.4215.9915.95933,600
Mar 19, 202415.7215.7615.4515.4915.45522,800
Mar 18, 202415.9316.1915.7915.8315.791,234,700
Mar 15, 202415.8516.0015.7815.9715.931,400,800
Mar 14, 202416.0416.1715.7715.8715.83717,200
Mar 13, 202416.1316.3115.9816.1816.131,043,800
Mar 12, 202415.7916.1915.7416.0516.001,137,700
Mar 11, 202416.1816.5016.0216.1016.051,813,900
Mar 08, 202415.9916.2115.9516.1616.11906,100
Mar 07, 202416.0916.1815.8315.9015.861,309,400
Mar 06, 202415.5316.0815.5116.0315.981,198,900
Mar 05, 202415.5215.5615.1215.4815.441,603,700
Mar 04, 202415.3515.6815.2615.3915.351,862,600
Mar 01, 202414.6915.4314.5515.1615.121,706,000
Feb 29, 202413.9414.6013.9014.5914.55914,900
Feb 28, 202413.8913.8913.6613.7613.72462,000
Feb 27, 202414.0914.1813.8813.9113.87836,800
Feb 26, 202414.0014.0713.8214.0514.01845,900
Feb 23, 202413.8114.2413.6314.2014.16969,100
Feb 22, 202413.8513.8913.6313.7513.711,362,600
Feb 21, 202413.7514.1912.7713.8513.811,734,900
Feb 20, 202414.2414.3113.9114.0914.051,269,900
Feb 16, 202414.1314.2814.0214.1514.11684,000
Feb 15, 202414.2614.5314.1514.1814.14962,200
Feb 14, 202414.2314.2814.0614.0814.04570,500
Feb 13, 202414.5114.5714.0514.2014.161,548,200
Feb 12, 202414.5414.9514.5114.8914.85888,400
Feb 09, 202414.6514.7614.5714.6414.60839,600
Feb 08, 202415.0415.1014.5614.6414.601,323,500
Feb 07, 202414.9615.1314.9015.1115.07764,000
Feb 06, 202414.8415.3114.7714.9914.951,539,900
Feb 05, 202414.5814.7814.4114.6914.65686,500
Feb 02, 202415.0015.0014.4414.8414.80851,900
Feb 01, 202414.5615.0514.5615.0014.96608,100
Jan 31, 202414.5014.8514.4914.5614.52829,700
Jan 30, 202414.3814.4814.2614.4614.42423,300
Jan 29, 202414.1314.3714.0114.3514.31525,400
Jan 26, 202414.2714.3214.0514.0514.01436,500
Jan 25, 202414.5214.5214.1814.2314.19846,200
Jan 24, 202414.7614.7814.2114.3414.30710,300
Jan 23, 202414.3914.5314.2214.4814.44375,000
Jan 22, 202414.0314.3014.0114.2414.20324,800
Jan 19, 202414.3114.3113.9014.1814.14868,800
Jan 18, 202414.2614.4214.1614.1614.12632,500
Jan 17, 202414.2914.4114.0714.1914.15998,500
Jan 16, 202414.4314.7214.3014.5714.531,025,100
Jan 12, 202414.2314.5614.1014.5014.46886,400
Jan 11, 202413.9213.9513.5813.8613.82610,000
Jan 10, 202413.7613.8913.7113.8813.84464,700
Jan 09, 202413.8413.8713.5713.7913.75729,600
Jan 08, 202413.4713.7513.3713.7113.67452,000
Jan 05, 202413.8614.1013.4813.6113.571,145,300
Jan 04, 202413.7813.9413.6913.9413.90451,700
Jan 03, 202413.8113.8713.6513.7513.71548,000
Jan 02, 202414.2514.3613.9914.0814.04709,200
Dec 29, 202314.2214.3414.1714.2814.24326,600
Dec 28, 202314.6214.6914.3214.3414.30477,200
Dec 28, 20230.045 Dividend
Dec 27, 202314.8714.9814.7314.7814.69587,500
Dec 26, 202314.7514.8314.5914.7514.66193,500
Dec 22, 202314.8715.2014.6714.6914.60747,700
Dec 21, 202314.6314.7814.5514.6614.57486,600
Dec 20, 202314.9014.9914.4214.4214.34679,400
Dec 19, 202314.5014.9714.4214.8614.77623,600
Dec 18, 202314.4814.5214.2514.4514.37565,300
Dec 15, 202314.3414.4414.2114.3414.262,186,300
Dec 14, 202314.1314.8214.1314.4114.331,754,100
Dec 13, 202313.3013.9113.2313.9013.821,193,500
Dec 12, 202313.7413.7413.0713.3113.23985,700
Dec 11, 202313.5113.7213.3813.6713.59805,300
Dec 08, 202313.6613.9413.6013.7013.62786,200
Dec 07, 202314.1314.1313.8113.8513.77585,800
Dec 06, 202314.1514.2013.9714.0413.96707,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...