Osisko Gold Ro (OR) Historical Stock Data
22.64 ↓0.60 (-2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OR is up 0.32% a day on average. There have been 18 days where Osisko Gold Ro closed green and 12 days where OR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 22.92 | 22.64 | ↓$0.28 (-1.22%) | 22.52 | 22.96 | 1.11M |
| 2025-05-13 | 22.65 | 23.24 | ↑$0.59 (2.60%) | 22.48 | 23.29 | 803.12K |
| 2025-05-12 | 23.44 | 22.48 | ↓$0.96 (-4.10%) | 22.40 | 23.44 | 1.21M |
| 2025-05-09 | 24.10 | 24.36 | ↑$0.26 (1.08%) | 23.65 | 24.41 | 583.43K |
| 2025-05-08 | 23.94 | 23.71 | ↓$0.23 (-0.96%) | 23.66 | 24.70 | 1.11M |
| 2025-05-07 | 23.85 | 23.98 | ↑$0.13 (0.55%) | 23.66 | 24.13 | 727.99K |
| 2025-05-06 | 23.97 | 24.21 | ↑$0.24 (1.00%) | 23.65 | 24.23 | 703.93K |
| 2025-05-05 | 23.76 | 23.63 | ↓$0.13 (-0.55%) | 23.11 | 23.78 | 435.05K |
| 2025-05-02 | 23.73 | 23.11 | ↓$0.62 (-2.61%) | 23.03 | 23.75 | 521.83K |
| 2025-05-01 | 23.45 | 23.46 | ↑$0.01 (0.04%) | 23.18 | 23.65 | 884.26K |
| 2025-04-30 | 23.49 | 24.03 | ↑$0.54 (2.30%) | 23.49 | 24.12 | 827.87K |
| 2025-04-29 | 23.55 | 23.63 | ↑$0.08 (0.34%) | 23.55 | 23.92 | 700.93K |
| 2025-04-28 | 23.25 | 23.64 | ↑$0.39 (1.68%) | 23.14 | 23.67 | 802.03K |
| 2025-04-25 | 22.79 | 23.35 | ↑$0.56 (2.46%) | 22.75 | 23.60 | 1.01M |
| 2025-04-24 | 23.10 | 23.37 | ↑$0.27 (1.17%) | 22.86 | 23.50 | 664.55K |
| 2025-04-23 | 22.26 | 22.90 | ↑$0.64 (2.88%) | 22.08 | 23.01 | 1.13M |
| 2025-04-22 | 23.62 | 23.02 | ↓$0.60 (-2.54%) | 22.97 | 23.72 | 888.10K |
| 2025-04-21 | 24.18 | 23.51 | ↓$0.67 (-2.77%) | 23.07 | 24.18 | 0.92M |
| 2025-04-17 | 23.52 | 23.33 | ↓$0.19 (-0.81%) | 23.06 | 23.73 | 681.66K |
| 2025-04-16 | 23.95 | 23.72 | ↓$0.23 (-0.96%) | 23.42 | 24.07 | 1.43M |
| 2025-04-15 | 22.87 | 23.25 | ↑$0.38 (1.66%) | 22.77 | 23.55 | 768.20K |
| 2025-04-14 | 22.20 | 22.76 | ↑$0.56 (2.52%) | 22.20 | 23.53 | 1.47M |
| 2025-04-11 | 22.50 | 22.40 | ↓$0.10 (-0.44%) | 21.93 | 22.54 | 1.24M |
| 2025-04-10 | 20.58 | 21.81 | ↑$1.23 (5.98%) | 20.31 | 21.91 | 2.06M |
| 2025-04-09 | 19.81 | 20.41 | ↑$0.60 (3.03%) | 19.32 | 20.65 | 1.83M |
| 2025-04-08 | 20.28 | 19.24 | ↓$1.04 (-5.13%) | 19.08 | 20.28 | 677.45K |
| 2025-04-07 | 19.11 | 19.48 | ↑$0.37 (1.94%) | 18.99 | 20.34 | 0.96M |
| 2025-04-04 | 20.51 | 19.81 | ↓$0.70 (-3.41%) | 19.70 | 20.65 | 1.46M |
| 2025-04-03 | 20.31 | 20.98 | ↑$0.67 (3.30%) | 20.30 | 21.42 | 1.17M |
| 2025-04-02 | 20.88 | 21.03 | ↑$0.15 (0.72%) | 20.60 | 21.21 | 1.31M |
Create an account or log in to view more rows.
$OR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$OR what’s next bulls
$OR we’re fucked tomorrow boys
$OR we need those buyers and volume.
$OR This is how I feel everyday holding this gem.
$OR not good
$OR due for a spike!
$OR what time we going green?
$OR going down
$OR not worrying