Osisko Gold Ro (OR) Historical Stock Data
16.50 ↓0.32 (-1.90%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OR is down -0.15% a day on average. There have been 15 days where Osisko Gold Ro closed green and 15 days where OR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 16.84 | 16.50 | ↓$0.34 (-2.02%) | 16.50 | 16.90 | 328.42K |
| 2024-09-05 | 16.76 | 16.82 | ↑$0.06 (0.36%) | 16.73 | 16.97 | 270.28K |
| 2024-09-04 | 16.59 | 16.52 | ↓$0.07 (-0.42%) | 16.50 | 16.73 | 491.06K |
| 2024-09-03 | 17.09 | 16.71 | ↓$0.38 (-2.22%) | 16.54 | 17.09 | 524.25K |
| 2024-08-30 | 17.38 | 17.27 | ↓$0.11 (-0.63%) | 17.17 | 17.42 | 331.08K |
| 2024-08-29 | 17.35 | 17.41 | ↑$0.06 (0.35%) | 17.35 | 17.59 | 253.47K |
| 2024-08-28 | 17.44 | 17.37 | ↓$0.07 (-0.40%) | 17.26 | 17.56 | 366.77K |
| 2024-08-27 | 17.76 | 17.63 | ↓$0.13 (-0.73%) | 17.51 | 17.78 | 422.76K |
| 2024-08-26 | 17.90 | 17.90 | ↑$0.00 (0.00%) | 17.75 | 18.02 | 614.39K |
| 2024-08-23 | 17.48 | 17.83 | ↑$0.35 (2.00%) | 17.37 | 17.89 | 741.19K |
| 2024-08-21 | 17.43 | 17.61 | ↑$0.18 (1.03%) | 17.31 | 17.71 | 482.22K |
| 2024-08-20 | 17.48 | 17.44 | ↓$0.04 (-0.23%) | 17.33 | 17.57 | 497.40K |
| 2024-08-19 | 17.26 | 17.35 | ↑$0.09 (0.52%) | 17.15 | 17.48 | 742.04K |
| 2024-08-16 | 17.20 | 17.27 | ↑$0.07 (0.41%) | 17.04 | 17.44 | 617.60K |
| 2024-08-15 | 17.13 | 17.03 | ↓$0.10 (-0.58%) | 16.98 | 17.26 | 348.84K |
| 2024-08-14 | 16.98 | 17.04 | ↑$0.06 (0.35%) | 16.72 | 17.12 | 313.69K |
| 2024-08-13 | 16.88 | 17.09 | ↑$0.21 (1.24%) | 16.88 | 17.31 | 444.07K |
| 2024-08-12 | 16.49 | 16.92 | ↑$0.43 (2.61%) | 16.49 | 17.14 | 668.63K |
| 2024-08-09 | 16.31 | 16.30 | ↓$0.01 (-0.06%) | 16.11 | 16.34 | 456.89K |
| 2024-08-08 | 16.06 | 16.13 | ↑$0.07 (0.44%) | 15.95 | 16.53 | 663.46K |
| 2024-08-07 | 16.68 | 15.96 | ↓$0.72 (-4.32%) | 15.78 | 16.75 | 1.10M |
| 2024-08-06 | 16.30 | 16.53 | ↑$0.23 (1.41%) | 16.13 | 16.75 | 829.74K |
| 2024-08-05 | 16.20 | 16.35 | ↑$0.15 (0.93%) | 15.88 | 16.40 | 739.48K |
| 2024-08-02 | 17.39 | 17.07 | ↓$0.32 (-1.84%) | 16.96 | 17.70 | 650.54K |
| 2024-08-01 | 17.56 | 17.24 | ↓$0.32 (-1.82%) | 17.04 | 17.68 | 475.98K |
| 2024-07-31 | 17.65 | 17.54 | ↓$0.11 (-0.62%) | 17.35 | 17.65 | 656.34K |
| 2024-07-30 | 17.73 | 17.39 | ↓$0.34 (-1.92%) | 17.24 | 17.75 | 748.54K |
| 2024-07-29 | 17.40 | 17.62 | ↑$0.22 (1.26%) | 17.28 | 17.64 | 403.79K |
| 2024-07-26 | 17.25 | 17.37 | ↑$0.12 (0.70%) | 17.19 | 17.51 | 612.84K |
| 2024-07-25 | 17.12 | 17.09 | ↓$0.03 (-0.18%) | 16.96 | 17.29 | 1M |
Create an account or log in to view more rows.
$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 .....
$OR get ready bears and bulls
$OR YALL READY????????
$OR go to the bathroom
come back to green! I like it!