Osisko Gold Group Inc. (TSXV:OGG)
Canada · Delayed Price · Currency is CAD 3.450
+0.260 (8.15%)
Jul 21, 2026, 3:59 PM EST
Osisko Gold Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.08 | 3.43 | 3.08 | 3.38 | - | 5.96% | 36,481 |
| 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 |
| Jul 8, 2026 | 3.45 | 3.45 | 3.27 | 3.38 | 3.38 | -2.59% | 58,127 |
| Jul 7, 2026 | 3.51 | 3.67 | 3.42 | 3.47 | 3.47 | 0.58% | 103,992 |
| Jul 6, 2026 | 3.74 | 3.80 | 3.45 | 3.45 | 3.45 | -8.24% | 87,516 |
| Jul 3, 2026 | 3.60 | 3.80 | 3.60 | 3.76 | 3.76 | 4.16% | 22,767 |
| Jul 2, 2026 | 3.69 | 3.74 | 3.52 | 3.61 | 3.61 | 4.64% | 119,244 |
| Jun 30, 2026 | 3.40 | 3.49 | 3.38 | 3.45 | 3.45 | 0.29% | 147,331 |
| Jun 29, 2026 | 3.45 | 3.46 | 3.36 | 3.44 | 3.44 | 0.58% | 161,133 |
| Jun 26, 2026 | 3.36 | 3.55 | 3.36 | 3.42 | 3.42 | 0.88% | 51,537 |
| Jun 25, 2026 | 3.56 | 3.56 | 3.34 | 3.39 | 3.39 | 0.74% | 56,855 |
| Jun 24, 2026 | 3.42 | 3.45 | 3.30 | 3.37 | 3.37 | -3.30% | 102,728 |
| Jun 23, 2026 | 3.45 | 3.54 | 3.42 | 3.48 | 3.48 | -3.87% | 82,373 |
| Jun 22, 2026 | 3.75 | 3.75 | 3.56 | 3.62 | 3.62 | 0.28% | 62,764 |
| Jun 19, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -3.73% | 29,135 |
| Jun 18, 2026 | 3.84 | 3.95 | 3.72 | 3.75 | 3.75 | -1.83% | 60,864 |
| Jun 17, 2026 | 3.95 | 4.04 | 3.82 | 3.82 | 3.82 | -2.30% | 63,348 |
| Jun 16, 2026 | 3.88 | 3.93 | 3.81 | 3.91 | 3.91 | 3.44% | 138,349 |
| Jun 15, 2026 | 3.93 | 3.96 | 3.78 | 3.78 | 3.78 | -4.79% | 158,705 |
| Jun 12, 2026 | 3.48 | 3.97 | 3.48 | 3.97 | 3.97 | 14.08% | 59,336 |
| Jun 11, 2026 | 3.31 | 3.53 | 3.31 | 3.48 | 3.48 | 3.88% | 53,723 |
| Jun 10, 2026 | 3.25 | 3.45 | 3.25 | 3.35 | 3.35 | 3.08% | 70,517 |
| Jun 9, 2026 | 3.45 | 3.50 | 3.25 | 3.25 | 3.25 | -4.41% | 157,486 |
| Jun 8, 2026 | 3.51 | 3.51 | 3.40 | 3.40 | 3.40 | -0.87% | 80,831 |
| Jun 5, 2026 | 3.69 | 3.77 | 3.43 | 3.43 | 3.43 | -8.04% | 184,459 |
| Jun 4, 2026 | 3.65 | 3.79 | 3.65 | 3.73 | 3.73 | 3.61% | 94,013 |
| Jun 3, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.51% | 302,281 |
| Jun 2, 2026 | 3.78 | 3.87 | 3.75 | 3.81 | 3.81 | 0.79% | 67,217 |
| Jun 1, 2026 | 3.73 | 3.82 | 3.65 | 3.78 | 3.78 | -2.07% | 75,127 |
| May 29, 2026 | 3.82 | 3.93 | 3.77 | 3.86 | 3.86 | 4.61% | 88,318 |
| May 28, 2026 | 3.51 | 3.93 | 3.51 | 3.69 | 3.69 | 0.27% | 124,552 |
| May 27, 2026 | 3.72 | 3.75 | 3.61 | 3.68 | 3.68 | -4.17% | 101,894 |
| May 26, 2026 | 3.82 | 3.86 | 3.75 | 3.84 | 3.84 | -0.26% | 72,741 |
| May 25, 2026 | 3.76 | 3.89 | 3.76 | 3.85 | 3.85 | 3.49% | 88,237 |
| May 22, 2026 | 3.76 | 3.83 | 3.67 | 3.72 | 3.72 | -1.06% | 172,447 |
| May 21, 2026 | 3.45 | 3.81 | 3.25 | 3.76 | 3.76 | -6.00% | 923,203 |
| May 20, 2026 | 3.88 | 4.00 | 3.85 | 4.00 | 4.00 | 3.36% | 103,977 |
| May 19, 2026 | 4.21 | 4.21 | 3.84 | 3.87 | 3.87 | -8.29% | 109,234 |
| May 15, 2026 | 4.42 | 4.42 | 4.19 | 4.22 | 4.22 | -7.66% | 109,002 |
| May 14, 2026 | 4.72 | 4.72 | 4.43 | 4.57 | 4.57 | -1.72% | 30,612 |
| May 13, 2026 | 4.68 | 4.70 | 4.54 | 4.65 | 4.65 | 0.65% | 43,348 |
| May 12, 2026 | 4.74 | 4.76 | 4.48 | 4.62 | 4.62 | -0.22% | 116,811 |
| May 11, 2026 | 4.35 | 4.67 | 4.35 | 4.63 | 4.63 | 3.58% | 80,787 |