Osisko Gold Ro (OR) Historical Stock Data
18.29 ↓0.15 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OR is down -0.27% a day on average. There have been 11 days where Osisko Gold Ro closed green and 19 days where OR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.51 | 18.29 | ↓$0.22 (-1.19%) | 18.16 | 18.65 | 1.71M |
| 2024-12-19 | 18.46 | 18.44 | ↓$0.02 (-0.11%) | 18.34 | 18.64 | 467.37K |
| 2024-12-18 | 18.87 | 18.40 | ↓$0.47 (-2.49%) | 18.37 | 19.05 | 527.10K |
| 2024-12-17 | 18.75 | 18.98 | ↑$0.23 (1.23%) | 18.70 | 19.15 | 606.13K |
| 2024-12-16 | 19.29 | 18.97 | ↓$0.32 (-1.66%) | 18.95 | 19.29 | 539.37K |
| 2024-12-13 | 19.29 | 19.07 | ↓$0.22 (-1.14%) | 18.88 | 19.35 | 609.92K |
| 2024-12-12 | 19.83 | 19.43 | ↓$0.40 (-2.02%) | 19.42 | 19.98 | 470.22K |
| 2024-12-11 | 19.66 | 20.15 | ↑$0.49 (2.49%) | 19.56 | 20.16 | 549.61K |
| 2024-12-10 | 19.71 | 19.55 | ↓$0.16 (-0.81%) | 19.54 | 19.99 | 633.36K |
| 2024-12-09 | 19.80 | 19.60 | ↓$0.20 (-1.01%) | 19.60 | 20.17 | 521.09K |
| 2024-12-06 | 19.38 | 19.16 | ↓$0.22 (-1.14%) | 19.13 | 19.57 | 336.79K |
| 2024-12-05 | 19.41 | 19.57 | ↑$0.16 (0.82%) | 19.28 | 19.70 | 410.55K |
| 2024-12-04 | 19.20 | 19.41 | ↑$0.21 (1.09%) | 19.20 | 19.52 | 520.37K |
| 2024-12-03 | 19.30 | 19.28 | ↓$0.02 (-0.10%) | 19.19 | 19.47 | 393.76K |
| 2024-12-02 | 19.26 | 19.14 | ↓$0.12 (-0.62%) | 19.06 | 19.26 | 378.70K |
| 2024-11-29 | 19.38 | 19.38 | ↑$0.00 (0.00%) | 19.33 | 19.54 | 118.88K |
| 2024-11-27 | 19.50 | 19.31 | ↓$0.19 (-0.97%) | 19.23 | 19.63 | 304.62K |
| 2024-11-26 | 19.24 | 19.44 | ↑$0.20 (1.04%) | 19.14 | 19.47 | 353.21K |
| 2024-11-25 | 19.53 | 19.30 | ↓$0.23 (-1.18%) | 19.28 | 19.69 | 519.38K |
| 2024-11-22 | 19.92 | 20.11 | ↑$0.19 (0.95%) | 19.75 | 20.15 | 388.84K |
| 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 |
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 .....