Osisko Gold Ro (OR) Historical Stock Data
19.86 ↑0.02 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OR is up 0.14% a day on average. There have been 19 days where Osisko Gold Ro closed green and 11 days where OR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 20.00 | 19.86 | ↓$0.14 (-0.70%) | 19.69 | 20.02 | 675.54K |
| 2024-11-20 | 19.69 | 19.84 | ↑$0.15 (0.76%) | 19.65 | 19.92 | 399.22K |
| 2024-11-19 | 19.29 | 19.75 | ↑$0.46 (2.38%) | 19.13 | 19.75 | 521.21K |
| 2024-11-18 | 18.98 | 19.16 | ↑$0.18 (0.95%) | 18.89 | 19.27 | 527.95K |
| 2024-11-15 | 18.62 | 18.53 | ↓$0.09 (-0.48%) | 18.38 | 18.71 | 4.64M |
| 2024-11-14 | 18.26 | 18.59 | ↑$0.33 (1.81%) | 18.26 | 18.66 | 0.92M |
| 2024-11-13 | 18.67 | 18.42 | ↓$0.25 (-1.34%) | 18.32 | 18.68 | 796.04K |
| 2024-11-12 | 18.85 | 18.58 | ↓$0.27 (-1.43%) | 18.42 | 19.06 | 880.67K |
| 2024-11-11 | 19.46 | 19.14 | ↓$0.32 (-1.64%) | 18.53 | 19.56 | 1.03M |
| 2024-11-08 | 20.56 | 20.24 | ↓$0.32 (-1.56%) | 20.08 | 20.78 | 456.88K |
| 2024-11-07 | 20.21 | 20.54 | ↑$0.33 (1.63%) | 19.90 | 20.66 | 573.04K |
| 2024-11-06 | 19.97 | 20.32 | ↑$0.35 (1.75%) | 19.64 | 20.32 | 741.28K |
| 2024-11-05 | 20.38 | 20.48 | ↑$0.10 (0.49%) | 20.34 | 20.53 | 514.07K |
| 2024-11-04 | 20.44 | 20.29 | ↓$0.15 (-0.73%) | 20.19 | 20.51 | 323.26K |
| 2024-11-01 | 20.24 | 20.38 | ↑$0.14 (0.69%) | 20.15 | 20.59 | 578.77K |
| 2024-10-31 | 20.75 | 20.13 | ↓$0.62 (-2.99%) | 20.12 | 20.85 | 1.23M |
| 2024-10-30 | 21.03 | 21.03 | ↑$0.00 (0.00%) | 20.64 | 21.07 | 304.11K |
| 2024-10-29 | 20.91 | 21.01 | ↑$0.10 (0.48%) | 20.82 | 21.29 | 535.77K |
| 2024-10-28 | 20.70 | 20.78 | ↑$0.08 (0.39%) | 20.60 | 20.84 | 301.63K |
| 2024-10-25 | 20.68 | 20.70 | ↑$0.02 (0.10%) | 20.64 | 20.98 | 533.98K |
| 2024-10-24 | 20.91 | 20.66 | ↓$0.25 (-1.20%) | 20.29 | 20.99 | 520.78K |
| 2024-10-23 | 20.90 | 20.88 | ↓$0.02 (-0.10%) | 20.68 | 21.07 | 367.05K |
| 2024-10-22 | 21.05 | 21.10 | ↑$0.05 (0.24%) | 20.96 | 21.20 | 414.01K |
| 2024-10-21 | 20.92 | 20.92 | ↑$0.00 (0.00%) | 20.77 | 21.12 | 548.90K |
| 2024-10-18 | 20.15 | 20.63 | ↑$0.48 (2.38%) | 20.15 | 20.83 | 494.17K |
| 2024-10-17 | 19.97 | 20.04 | ↑$0.07 (0.35%) | 19.86 | 20.24 | 365.88K |
| 2024-10-16 | 19.91 | 19.82 | ↓$0.09 (-0.45%) | 19.67 | 20.26 | 645.23K |
| 2024-10-15 | 19.34 | 19.69 | ↑$0.35 (1.81%) | 19.30 | 19.74 | 436.84K |
| 2024-10-14 | 19.32 | 19.35 | ↑$0.03 (0.16%) | 19.11 | 19.40 | 212.47K |
| 2024-10-11 | 19.23 | 19.31 | ↑$0.08 (0.42%) | 19.17 | 19.55 | 541.95K |
Create an account or log in to view more rows.
$OR due for a spike!
$OR what time we going green?
$OR going down
$OR not worrying
$OR day trade is ok to buy here but sell later
$OR this is my only green stonk!
I really like this stonk.
$OR Very bullish action
$OR who here can't stand the CEO?
$OR We will not sell!
$OR I mean ... head and shoulders .....