Osisko Gold Group Inc. (TSXV:OGG)
Canada · Delayed Price · Currency is CAD 3.800
-0.050 (-1.30%)
Sep 18, 2026, 3:59 PM EST
Osisko Gold Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.86 | 3.86 | 3.74 | 3.80 | 3.80 | -1.30% | 251,618 |
| Sep 17, 2026 | 3.87 | 3.89 | 3.78 | 3.85 | 3.85 | 4.48% | 79,385 |
| Sep 16, 2026 | 3.88 | 3.88 | 3.60 | 3.69 | 3.69 | -4.29% | 116,350 |
| Sep 15, 2026 | 3.90 | 3.97 | 3.76 | 3.85 | 3.85 | -0.52% | 111,336 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.86 | 3.87 | 3.87 | -2.03% | 83,470 |
| Sep 11, 2026 | 4.00 | 4.05 | 3.90 | 3.95 | 3.95 | 1.54% | 59,903 |
| Sep 10, 2026 | 3.91 | 3.95 | 3.82 | 3.89 | 3.89 | -1.27% | 63,415 |
| Sep 9, 2026 | 4.02 | 4.10 | 3.90 | 3.94 | 3.94 | -1.01% | 46,521 |
| Sep 8, 2026 | 4.09 | 4.09 | 3.96 | 3.98 | 3.98 | -1.73% | 85,242 |
| Sep 4, 2026 | 4.02 | 4.10 | 4.01 | 4.05 | 4.05 | -1.94% | 31,336 |
| Sep 3, 2026 | 4.24 | 4.24 | 4.09 | 4.13 | 4.13 | -0.72% | 40,282 |
| Sep 2, 2026 | 3.94 | 4.21 | 3.94 | 4.16 | 4.16 | 5.32% | 141,205 |
| Sep 1, 2026 | 4.23 | 4.23 | 3.95 | 3.95 | 3.95 | -6.84% | 118,240 |
| Aug 31, 2026 | 4.30 | 4.30 | 4.10 | 4.24 | 4.24 | -1.17% | 80,587 |
| Aug 28, 2026 | 4.29 | 4.45 | 4.24 | 4.29 | 4.29 | -1.61% | 102,700 |
| Aug 27, 2026 | 4.35 | 4.40 | 4.29 | 4.36 | 4.36 | 1.40% | 36,677 |
| Aug 26, 2026 | 4.43 | 4.43 | 4.20 | 4.30 | 4.30 | -2.05% | 106,876 |
| Aug 25, 2026 | 4.26 | 4.47 | 4.05 | 4.39 | 4.39 | 1.62% | 105,641 |
| Aug 24, 2026 | 4.34 | 4.37 | 4.22 | 4.32 | 4.32 | 2.37% | 88,974 |
| Aug 21, 2026 | 4.13 | 4.22 | 3.87 | 4.22 | 4.22 | 4.98% | 115,874 |
| Aug 20, 2026 | 3.95 | 4.06 | 3.85 | 4.02 | 4.02 | 0.25% | 116,253 |
| Aug 19, 2026 | 4.02 | 4.12 | 3.90 | 4.01 | 4.01 | 6.37% | 118,398 |
| Aug 18, 2026 | 3.93 | 3.93 | 3.75 | 3.77 | 3.77 | -3.08% | 41,681 |
| Aug 17, 2026 | 4.05 | 4.05 | 3.84 | 3.89 | 3.89 | -1.27% | 77,394 |
| Aug 14, 2026 | 3.81 | 4.05 | 3.81 | 3.94 | 3.94 | 4.51% | 85,744 |
| Aug 13, 2026 | 3.99 | 3.99 | 3.75 | 3.77 | 3.77 | -1.57% | 89,051 |
| Aug 12, 2026 | 3.80 | 3.93 | 3.80 | 3.83 | 3.83 | 1.59% | 57,882 |
| Aug 11, 2026 | 3.87 | 3.89 | 3.76 | 3.77 | 3.77 | -0.79% | 90,658 |
| Aug 10, 2026 | 3.95 | 3.95 | 3.76 | 3.80 | 3.80 | -2.56% | 70,271 |
| Aug 7, 2026 | 3.89 | 3.98 | 3.74 | 3.90 | 3.90 | 4.84% | 502,947 |
| Aug 6, 2026 | 3.97 | 3.97 | 3.61 | 3.72 | 3.72 | -1.85% | 36,377 |
| Aug 5, 2026 | 3.53 | 3.89 | 3.53 | 3.79 | 3.79 | 11.14% | 249,153 |
| Aug 4, 2026 | 3.48 | 3.54 | 3.37 | 3.41 | 3.41 | 1.19% | 140,351 |
| Jul 31, 2026 | 3.39 | 3.39 | 3.26 | 3.37 | 3.37 | 0.60% | 36,002 |
| Jul 30, 2026 | 3.28 | 3.37 | 3.24 | 3.35 | 3.35 | 4.69% | 32,784 |
| Jul 29, 2026 | 3.23 | 3.28 | 3.15 | 3.20 | 3.20 | -0.93% | 58,629 |
| Jul 28, 2026 | 3.12 | 3.25 | 3.12 | 3.23 | 3.23 | -1.52% | 50,840 |
| Jul 27, 2026 | 3.20 | 3.28 | 3.17 | 3.28 | 3.28 | 2.82% | 66,467 |
| Jul 24, 2026 | 3.23 | 3.25 | 3.17 | 3.19 | 3.19 | -1.24% | 29,371 |
| Jul 23, 2026 | 3.12 | 3.24 | 3.10 | 3.23 | 3.23 | -1.52% | 47,361 |
| Jul 22, 2026 | 3.49 | 3.49 | 3.15 | 3.28 | 3.28 | -4.93% | 124,556 |
| Jul 21, 2026 | 3.08 | 3.48 | 3.08 | 3.45 | 3.45 | 8.15% | 56,123 |
| Jul 20, 2026 | 3.20 | 3.29 | 3.11 | 3.19 | 3.19 | -0.62% | 108,005 |
| Jul 17, 2026 | 3.18 | 3.23 | 3.07 | 3.21 | 3.21 | 2.23% | 61,844 |
| Jul 16, 2026 | 3.30 | 3.30 | 3.13 | 3.14 | 3.14 | -6.55% | 167,451 |
| Jul 15, 2026 | 3.36 | 3.43 | 3.25 | 3.36 | 3.36 | -0.30% | 828,614 |
| Jul 14, 2026 | 3.35 | 3.45 | 3.34 | 3.37 | 3.37 | 2.12% | 49,383 |
| Jul 13, 2026 | 3.47 | 3.47 | 3.29 | 3.30 | 3.30 | -4.35% | 71,546 |
| Jul 10, 2026 | 3.58 | 3.58 | 3.43 | 3.45 | 3.45 | -1.15% | 41,127 |
| Jul 9, 2026 | 3.43 | 3.52 | 3.43 | 3.49 | 3.49 | 3.25% | 80,400 |