Osisko Gold Group Inc. (TSXV:OGG)
Canada · Delayed Price · Currency is CAD 4.290
-0.070 (-1.61%)
Aug 28, 2026, 3:59 PM EST
Osisko Gold Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |