Osisko Gold Group Inc. (TSXV:OGG)
Canada · Delayed Price · Currency is CAD 4.030
+0.090 (2.28%)
Oct 9, 2026, 3:59 PM EST
Osisko Gold Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.11 | 4.12 | 4.03 | 4.03 | 4.03 | 2.28% | 136,684 |
| Oct 8, 2026 | 3.97 | 4.07 | 3.93 | 3.94 | 3.94 | 0.25% | 189,792 |
| Oct 7, 2026 | 3.94 | 3.98 | 3.84 | 3.93 | 3.93 | -0.76% | 109,274 |
| Oct 6, 2026 | 4.13 | 4.15 | 3.96 | 3.96 | 3.96 | -2.22% | 187,222 |
| Oct 5, 2026 | 4.10 | 4.12 | 3.95 | 4.05 | 4.05 | 1.25% | 174,617 |
| Oct 2, 2026 | 4.13 | 4.18 | 3.94 | 4.00 | 4.00 | 1.01% | 72,199 |
| Oct 1, 2026 | 4.17 | 4.17 | 3.92 | 3.96 | 3.96 | -1.00% | 85,898 |
| Sep 30, 2026 | 4.20 | 4.26 | 4.00 | 4.00 | 4.00 | 1.01% | 224,133 |
| Sep 29, 2026 | 3.93 | 4.00 | 3.87 | 3.96 | 3.96 | 1.02% | 62,487 |
| Sep 28, 2026 | 3.90 | 3.97 | 3.78 | 3.92 | 3.92 | -1.51% | 136,982 |
| Sep 25, 2026 | 3.97 | 3.98 | 3.88 | 3.98 | 3.98 | 3.11% | 73,944 |
| Sep 24, 2026 | 3.80 | 3.92 | 3.77 | 3.86 | 3.86 | 1.58% | 191,641 |
| Sep 23, 2026 | 3.87 | 3.87 | 3.68 | 3.80 | 3.80 | -1.81% | 90,202 |
| Sep 22, 2026 | 3.65 | 3.90 | 3.65 | 3.87 | 3.87 | 4.59% | 323,895 |
| Sep 21, 2026 | 3.80 | 3.82 | 3.65 | 3.70 | 3.70 | -2.63% | 141,418 |
| 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 |