Canada markets closed

Osisko Gold Royalties Ltd (OR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.94-0.17 (-1.53%)
At close: 4:00PM EDT

11.10 +0.16 (1.46%)
After hours: 5:18PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 202011.0111.0810.7210.9410.94716,800
Aug. 13, 202010.9711.2210.8811.1111.11846,100
Aug. 12, 202011.2211.3210.7610.7710.77952,300
Aug. 11, 202010.8511.2110.7810.9910.991,352,700
Aug. 10, 202011.6011.9511.4111.4211.42862,900
Aug. 07, 202011.6411.7411.3811.5211.521,022,600
Aug. 06, 202012.7312.7511.6411.8311.831,851,100
Aug. 05, 202012.7312.8412.1912.4512.451,227,900
Aug. 04, 202011.5612.3111.4212.3012.301,131,200
Aug. 03, 202011.8011.8311.3611.6211.62605,000
Jul. 31, 202011.4311.7411.4311.7311.73701,200
Jul. 30, 202011.4311.6711.2011.3711.37692,900
Jul. 29, 202011.9912.0411.5111.7311.731,017,200
Jul. 28, 202011.6212.1311.5911.9211.921,024,700
Jul. 27, 202011.8711.9511.6511.8311.831,254,900
Jul. 24, 202011.3011.4511.2011.4511.45750,900
Jul. 23, 202011.4511.5811.0611.1811.181,025,800
Jul. 22, 202011.5211.7011.4011.4411.44919,200
Jul. 21, 202011.4511.5311.1011.4011.40961,700
Jul. 20, 202010.8811.2310.8811.1011.101,120,300
Jul. 17, 202010.7510.8910.6410.7710.77597,100
Jul. 16, 202010.8911.0610.5810.6010.60809,000
Jul. 15, 202010.6610.9310.4410.9110.91796,300
Jul. 14, 202010.2510.6410.1210.6310.63774,000
Jul. 13, 202010.7410.8910.2710.2710.271,087,000
Jul. 10, 202010.8410.8410.5110.5710.57630,600
Jul. 09, 202010.7010.8110.3410.7310.73959,600
Jul. 08, 202010.8610.9310.6610.7210.72937,400
Jul. 07, 202010.3410.6510.2610.6310.631,027,800
Jul. 06, 202010.1110.4610.0610.3410.341,153,500
Jul. 02, 20209.9410.169.869.959.95678,200
Jul. 01, 20209.989.989.619.949.94728,600
Jun. 30, 20209.6310.039.5310.0010.001,169,200
Jun. 29, 20209.709.749.519.669.66560,000
Jun. 29, 20200.037 Dividend
Jun. 26, 20209.699.729.299.689.64711,900
Jun. 25, 20209.609.809.499.799.75436,300
Jun. 24, 20209.739.949.469.669.62807,200
Jun. 23, 20209.869.999.749.879.83791,500
Jun. 22, 20209.619.959.519.709.66768,500
Jun. 19, 20209.069.639.049.399.351,952,500
Jun. 18, 20209.099.248.918.948.91502,200
Jun. 17, 20209.119.289.069.179.13645,400
Jun. 16, 20209.359.489.059.099.06554,600
Jun. 15, 20208.659.368.599.329.28924,200
Jun. 12, 20209.269.328.808.958.92911,700
Jun. 11, 20209.639.659.019.109.071,146,400
Jun. 10, 20209.519.699.129.639.591,101,300
Jun. 09, 20209.589.689.349.419.37727,900
Jun. 08, 20209.529.539.279.439.39652,300
Jun. 05, 20209.189.389.059.389.341,032,300
Jun. 04, 20209.319.629.289.489.44647,400
Jun. 03, 20209.229.539.159.249.20883,200
Jun. 02, 202010.1010.109.579.639.59764,700
Jun. 01, 20209.9610.099.8510.0710.03710,100
May 29, 20209.7910.119.789.889.841,406,800
May 28, 202010.0510.169.709.809.76623,500
May 27, 20209.519.839.449.839.79922,300
May 26, 202010.3010.359.729.729.68893,600
May 22, 202010.2210.5010.1510.3110.27516,200
May 21, 202010.1110.3110.0010.1810.14725,200
May 20, 202010.7110.7810.3110.4610.421,142,700
May 19, 202010.0410.639.9110.6110.571,262,700
May 18, 202010.5210.609.739.809.761,093,700
May 15, 20209.9110.459.8210.3410.301,218,700
May 14, 20209.079.699.079.649.601,097,800
May 13, 20209.559.759.019.129.091,012,200
May 12, 20209.469.849.449.539.49766,600
May 11, 20209.569.629.219.349.30644,300
May 08, 20209.629.769.489.579.53737,600
May 07, 20209.339.629.169.549.50802,000
May 06, 20209.339.359.139.209.16616,900
May 05, 20209.349.489.189.409.361,011,500
May 04, 20209.529.629.249.389.341,003,200
May 01, 20209.029.418.839.409.36922,000
Apr. 30, 20209.519.529.139.159.12997,000
Apr. 29, 20209.299.549.209.519.471,197,200
Apr. 28, 20209.349.489.159.299.25894,600
Apr. 27, 20209.299.398.959.329.28849,600
Apr. 24, 20209.499.578.929.249.20933,000
Apr. 23, 20209.229.889.099.289.241,462,000
Apr. 22, 20208.679.038.589.018.981,037,800
Apr. 21, 20208.198.488.128.388.35667,900
Apr. 20, 20208.178.678.178.478.441,130,900
Apr. 17, 20208.378.498.178.328.292,196,400
Apr. 16, 20208.568.638.268.528.491,180,200
Apr. 15, 20208.298.548.088.478.441,030,500
Apr. 14, 20208.608.958.258.558.522,536,000
Apr. 13, 20208.328.707.768.618.581,812,900
Apr. 09, 20208.008.457.878.238.201,163,800
Apr. 08, 20207.918.027.607.627.59531,300
Apr. 07, 20207.988.007.737.867.83847,900
Apr. 06, 20207.808.067.657.827.791,139,200
Apr. 03, 20207.657.857.437.527.49825,400
Apr. 02, 20207.497.977.437.687.65923,000
Apr. 01, 20207.447.647.207.437.401,133,600
Mar. 31, 20207.367.867.087.447.411,322,400
Mar. 30, 20207.357.867.067.397.361,126,000
Mar. 30, 20200.036 Dividend
Mar. 27, 20207.878.087.157.337.271,242,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...