Canada markets closed

Osisko Gold Royalties Ltd (OR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.25+0.67 (+5.33%)
At close: 4:00PM EDT

13.11 -0.14 (-1.06%)
After hours: 5:14PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202112.6713.3212.7213.2513.251,079,662
May 05, 202112.5412.5912.4412.5812.58241,100
May 04, 202112.6712.8612.4112.4912.49535,400
May 03, 202112.2712.7512.2212.6512.65654,100
Apr. 30, 202112.1012.2012.0212.0812.08406,500
Apr. 29, 202112.2612.3112.0612.1412.14340,000
Apr. 28, 202112.0312.4311.8712.3112.31672,900
Apr. 27, 202112.2812.3612.1012.1112.11301,000
Apr. 26, 202112.3012.3712.2112.3312.33266,000
Apr. 23, 202112.5312.5812.3212.3512.35312,000
Apr. 22, 202112.5012.6012.3712.4012.40365,800
Apr. 21, 202112.3212.6312.2212.5812.58615,900
Apr. 20, 202112.0612.3112.0312.2312.23521,600
Apr. 19, 202112.2812.3212.0912.1512.15357,700
Apr. 16, 202112.4412.4412.1912.2812.28542,100
Apr. 15, 202112.1412.3312.1212.2312.23690,300
Apr. 14, 202112.1712.2011.9311.9511.95475,500
Apr. 13, 202112.1012.2812.0612.1612.16613,000
Apr. 12, 202112.1412.1511.9211.9711.97487,700
Apr. 09, 202111.9012.1711.7712.1212.12614,100
Apr. 08, 202112.0012.1011.9212.0412.04705,600
Apr. 07, 202111.8511.9311.7211.8411.84655,500
Apr. 06, 202111.5711.9011.5311.8311.83596,300
Apr. 05, 202111.5111.6111.3411.4311.43706,700
Apr. 01, 202111.2111.4811.1911.4611.46409,700
Mar. 31, 202110.7511.1610.7511.0211.02669,200
Mar. 30, 202110.8910.9410.7210.7410.74746,600
Mar. 30, 20210.04 Dividend
Mar. 29, 202111.1211.2110.9411.1411.10691,200
Mar. 26, 202111.0011.2510.9411.2311.19819,900
Mar. 25, 202110.9811.0710.7810.9710.93938,700
Mar. 24, 202111.2411.2711.0111.0511.01658,200
Mar. 23, 202111.4411.5211.1911.2311.19726,600
Mar. 22, 202111.5111.6311.4911.5711.53605,200
Mar. 19, 202111.4011.5611.2911.5311.491,875,900
Mar. 18, 202111.3011.5411.2111.3811.34806,700
Mar. 17, 202111.1811.6511.1511.5411.50929,500
Mar. 16, 202111.3911.3911.2211.2811.24559,800
Mar. 15, 202111.2211.4311.2011.3911.35697,100
Mar. 12, 202111.0011.3110.9711.2911.25761,600
Mar. 11, 202111.1711.3011.0811.2011.16641,100
Mar. 10, 202110.9111.1010.7711.0511.01669,600
Mar. 09, 202110.9411.1110.7710.8210.78829,600
Mar. 08, 202110.6910.7610.5710.6410.60761,300
Mar. 05, 202110.3610.7410.2310.7210.681,118,600
Mar. 04, 202110.4310.6310.2210.3410.301,305,900
Mar. 03, 202110.4010.5210.0910.5010.461,366,400
Mar. 02, 20219.8510.709.8510.6210.581,225,500
Mar. 01, 202110.0510.209.789.879.831,427,900
Feb. 26, 202110.2010.269.779.999.952,480,900
Feb. 25, 202110.8711.1110.2610.3610.322,452,900
Feb. 24, 202111.0011.3310.8811.2511.21753,200
Feb. 23, 202111.3011.3610.8511.1111.07753,700
Feb. 22, 202111.1411.4811.1411.4111.37919,700
Feb. 19, 202111.2111.2310.9511.0911.05765,900
Feb. 18, 202111.2011.2610.9211.1011.06855,200
Feb. 17, 202111.4311.4311.0811.2011.161,276,200
Feb. 16, 202111.1711.6011.0611.5211.481,516,300
Feb. 12, 202110.8711.3510.7611.3411.301,209,000
Feb. 11, 202111.2111.2910.8710.9610.92705,600
Feb. 10, 202111.2511.3111.0811.2011.16536,700
Feb. 09, 202111.3111.3311.1111.2011.16721,400
Feb. 08, 202111.0811.3711.0411.2911.251,037,500
Feb. 05, 202110.8310.9810.7110.9810.94717,700
Feb. 04, 202110.9911.0010.6710.7710.731,421,100
Feb. 03, 202111.3011.3211.1611.2011.16901,500
Feb. 02, 202111.4311.4811.1911.2511.21945,400
Feb. 01, 202111.6411.7411.2711.7011.661,531,800
Jan. 29, 202111.8011.8011.1111.2011.161,109,800
Jan. 28, 202111.4611.8111.1411.4711.431,408,100
Jan. 27, 202111.6011.6211.1011.1611.121,168,200
Jan. 26, 202111.7011.9111.6111.8011.76910,900
Jan. 25, 202111.9712.0311.6111.7411.70774,600
Jan. 22, 202111.8112.0111.5711.9311.89841,600
Jan. 21, 202112.2412.2611.9012.0612.02904,600
Jan. 20, 202111.9612.2411.9612.1512.11903,300
Jan. 19, 202111.9512.0011.7611.8411.80929,700
Jan. 15, 202112.2112.2211.8011.8311.791,016,700
Jan. 14, 202112.2212.4112.1412.2312.19631,700
Jan. 13, 202112.3612.4112.1512.2112.17864,600
Jan. 12, 202112.4112.4512.1812.3612.32909,200
Jan. 11, 202112.4512.6312.3612.4912.45758,900
Jan. 08, 202113.0013.0712.4712.7012.651,548,900
Jan. 07, 202113.4013.4013.0413.2613.21778,100
Jan. 06, 202113.3913.5313.1113.3813.331,508,800
Jan. 05, 202113.4013.4012.9813.2913.241,052,900
Jan. 04, 202113.2313.2612.7713.1813.131,252,900
Dec. 31, 202012.9312.9812.6212.6812.631,126,800
Dec. 30, 202012.2312.8712.2212.8712.821,368,900
Dec. 30, 20200.039 Dividend
Dec. 29, 202012.4112.4112.0212.0812.00753,600
Dec. 28, 202012.5012.6912.3412.3412.26559,100
Dec. 24, 202012.2112.4512.1112.3612.28216,900
Dec. 23, 202012.2512.4012.1412.2212.14409,600
Dec. 22, 202012.3012.3412.0012.1512.071,028,000
Dec. 21, 202012.0312.3512.0012.2912.21645,700
Dec. 18, 202012.4012.4012.0212.0211.94964,200
Dec. 17, 202011.9912.3911.9912.3912.31796,700
Dec. 16, 202011.7811.8811.5211.7911.71732,400
Dec. 15, 202011.6011.7511.4511.6911.61965,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...