Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
1.490
-0.010 (-0.67%)
At close: Mar 28, 2025, 4:00 PM
1.450
-0.040 (-2.68%)
Pre-market: Mar 31, 2025, 8:41 AM EDT
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 157,801 |
| Mar 27, 2025 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 227,023 |
| Mar 26, 2025 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -3.27% | 340,840 |
| Mar 25, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 169,857 |
| Mar 24, 2025 | 1.56 | 1.56 | 1.44 | 1.49 | 1.49 | -3.87% | 254,511 |
| Mar 21, 2025 | 1.53 | 1.57 | 1.49 | 1.55 | 1.55 | -0.64% | 205,544 |
| Mar 20, 2025 | 1.48 | 1.59 | 1.48 | 1.56 | 1.56 | 5.41% | 370,413 |
| Mar 19, 2025 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 4,300,447 |
| Mar 18, 2025 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 3.65% | 469,997 |
| Mar 17, 2025 | 1.38 | 1.45 | 1.34 | 1.37 | 1.37 | 0.74% | 533,670 |
| Mar 14, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 171,631 |
| Mar 13, 2025 | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | 2.24% | 332,605 |
| Mar 12, 2025 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | -1.47% | 116,542 |
| Mar 11, 2025 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | 6.25% | 219,710 |
| Mar 10, 2025 | 1.35 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 133,085 |
| Mar 7, 2025 | 1.36 | 1.39 | 1.28 | 1.37 | 1.37 | -0.72% | 197,257 |
| Mar 6, 2025 | 1.35 | 1.45 | 1.34 | 1.38 | 1.38 | 1.47% | 147,196 |
| Mar 5, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 4.62% | 257,496 |
| Mar 4, 2025 | 1.24 | 1.32 | 1.24 | 1.30 | 1.30 | 4.84% | 773,062 |
| Mar 3, 2025 | 1.30 | 1.34 | 1.24 | 1.24 | 1.24 | -4.62% | 408,463 |
| Feb 28, 2025 | 1.25 | 1.30 | 1.18 | 1.30 | 1.30 | 3.17% | 199,778 |
| Feb 27, 2025 | 1.28 | 1.30 | 1.16 | 1.26 | 1.26 | -3.08% | 453,999 |
| Feb 26, 2025 | 1.34 | 1.37 | 1.25 | 1.30 | 1.30 | -3.70% | 380,052 |
| Feb 25, 2025 | 1.38 | 1.42 | 1.33 | 1.35 | 1.35 | -3.57% | 211,180 |
| Feb 24, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 155,171 |
| Feb 21, 2025 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | - | 95,081 |
| Feb 20, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 71,932 |
| Feb 19, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | -1.02% | 156,575 |
| Feb 18, 2025 | 1.49 | 1.50 | 1.37 | 1.47 | 1.47 | 3.90% | 191,947 |
| Feb 14, 2025 | 1.50 | 1.52 | 1.40 | 1.41 | 1.41 | -5.37% | 150,642 |
| Feb 13, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 167,541 |
| Feb 12, 2025 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 2.72% | 86,838 |
| Feb 11, 2025 | 1.45 | 1.53 | 1.45 | 1.47 | 1.47 | -3.29% | 159,783 |
| Feb 10, 2025 | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | 3.40% | 188,641 |
| Feb 7, 2025 | 1.53 | 1.55 | 1.43 | 1.47 | 1.47 | -3.92% | 279,874 |
| Feb 6, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 166,004 |
| Feb 5, 2025 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | 413,039 |
| Feb 4, 2025 | 1.53 | 1.59 | 1.51 | 1.54 | 1.54 | - | 234,433 |
| Feb 3, 2025 | 1.58 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 248,217 |
| Jan 31, 2025 | 1.59 | 1.64 | 1.56 | 1.57 | 1.57 | -2.48% | 77,215 |
| Jan 30, 2025 | 1.56 | 1.64 | 1.55 | 1.61 | 1.61 | 3.21% | 75,930 |
| Jan 29, 2025 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | 1.30% | 118,708 |
| Jan 28, 2025 | 1.51 | 1.58 | 1.48 | 1.54 | 1.54 | 1.99% | 109,427 |
| Jan 27, 2025 | 1.53 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 136,549 |
| Jan 24, 2025 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | -0.63% | 136,978 |
| Jan 23, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | -1.25% | 96,582 |
| Jan 22, 2025 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 31,555 |
| Jan 21, 2025 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 3.16% | 225,708 |
| Jan 17, 2025 | 1.62 | 1.65 | 1.55 | 1.58 | 1.58 | -2.47% | 176,602 |
| Jan 16, 2025 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 91,386 |