Skip to main content
Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
1.750
+0.070 (4.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

Osisko Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.711.791.641.751.754.17%206,582
Dec 19, 20241.711.711.641.681.68-133,321
Dec 18, 20241.781.781.651.681.68-4.55%177,707
Dec 17, 20241.761.781.681.761.761.15%275,160
Dec 16, 20241.791.811.741.741.74-2.25%137,975
Dec 13, 20241.831.851.751.781.78-4.30%119,682
Dec 12, 20241.811.861.761.861.864.49%120,191
Dec 11, 20241.741.831.741.781.78-2.20%272,066
Dec 10, 20241.871.891.801.821.82-2.67%298,364
Dec 9, 20241.841.911.811.871.871.08%125,791
Dec 6, 20241.901.901.831.851.85-2.12%64,698
Dec 5, 20241.891.891.841.891.89-0.53%152,472
Dec 4, 20241.851.901.801.901.904.40%181,841
Dec 3, 20241.821.901.801.821.82-143,622
Dec 2, 20241.821.831.751.821.820.55%199,451
Nov 29, 20241.821.861.801.811.81-2.16%122,742
Nov 27, 20241.751.851.751.851.856.32%160,879
Nov 26, 20241.711.751.691.741.74-0.57%66,533
Nov 25, 20241.811.841.661.751.75-4.89%397,824
Nov 22, 20241.931.951.811.841.84-3.16%527,305
Nov 21, 20241.692.021.641.901.9028.38%2,257,054
Nov 20, 20241.571.641.391.481.48-1.33%181,009
Nov 19, 20241.481.501.451.501.505.63%144,219
Nov 18, 20241.431.481.341.421.420.71%354,959
Nov 15, 20241.461.501.401.411.41-4.08%180,181
Nov 14, 20241.531.541.461.471.47-4.55%278,577
Nov 13, 20241.601.601.521.541.54-2.53%258,512
Nov 12, 20241.641.691.561.581.58-3.66%233,873
Nov 11, 20241.701.701.561.641.64-4.09%373,288
Nov 8, 20241.821.821.651.711.71-5.52%343,590
Nov 7, 20241.771.831.771.811.812.26%138,216
Nov 6, 20241.751.801.731.771.77-0.56%167,004
Nov 5, 20241.831.831.771.781.78-330,045
Nov 4, 20241.831.891.761.781.780.56%234,205
Nov 1, 20241.851.861.751.771.77-3.28%134,599
Oct 31, 20241.821.851.701.831.831.10%487,963
Oct 30, 20241.871.881.811.811.81-2.69%271,329
Oct 29, 20241.881.921.861.861.86-1.59%194,619
Oct 28, 20242.002.071.881.891.89-3.57%489,324
Oct 25, 20242.002.041.941.961.96-0.51%513,007
Oct 24, 20241.932.131.901.971.97-21.83%2,087,928
Oct 23, 20242.622.622.402.522.52-4.91%358,188
Oct 22, 20242.752.752.592.652.65-0.75%228,492
Oct 21, 20242.312.692.292.672.6718.14%751,341
Oct 18, 20242.182.392.182.262.266.10%431,394
Oct 17, 20242.162.192.082.132.13-1.39%255,662
Oct 16, 20242.112.192.112.162.162.86%150,059
Oct 15, 20242.042.142.042.102.101.45%116,957
Oct 14, 20242.092.142.032.072.07-80,890
Oct 11, 20242.082.112.072.072.07-0.48%99,051
Oct 10, 20242.092.122.042.082.08-190,295
Oct 9, 20242.162.162.042.082.08-175,616
Oct 8, 20242.092.142.052.082.08-189,867
Oct 7, 20242.112.182.072.082.08-1.42%218,360
Oct 4, 20242.242.242.082.112.11-4.52%235,185
Oct 3, 20242.162.252.162.212.212.79%214,346
Oct 2, 20242.182.182.122.152.15-120,854
Oct 1, 20242.162.222.132.152.150.94%181,191
Sep 30, 20242.302.372.122.132.13-6.99%194,592
Sep 27, 20242.402.422.252.292.29-4.98%209,294
Sep 26, 20242.322.452.272.412.415.70%218,460
Sep 25, 20242.302.302.192.282.28-246,135
Sep 24, 20242.142.292.142.282.286.05%321,007
Sep 23, 20242.182.182.122.152.15-0.92%259,280
Sep 20, 20242.062.182.062.172.176.90%490,232
Sep 19, 20242.042.112.002.032.032.01%167,208
Sep 18, 20242.082.111.991.991.99-4.78%186,238
Sep 17, 20242.132.142.072.092.09-1.42%196,428
Sep 16, 20242.132.162.072.122.120.95%315,964
Sep 13, 20242.162.162.022.102.10-0.94%352,859
Sep 12, 20242.012.142.012.122.125.47%319,621
Sep 11, 20241.992.021.982.012.010.50%53,178
Sep 10, 20242.032.031.952.002.00-1.48%91,933
Sep 9, 20242.092.091.942.032.03-0.98%158,166
Sep 6, 20242.202.202.002.052.05-5.53%271,673
Sep 5, 20242.102.332.072.172.179.05%584,153
Sep 4, 20241.982.101.961.991.990.51%60,950
Sep 3, 20242.022.111.941.981.98-2.94%91,473
Aug 30, 20242.152.152.002.042.04-4.67%85,066
Aug 29, 20242.232.242.122.142.14-2.73%72,131
Aug 28, 20242.152.222.112.202.201.85%52,486
Aug 27, 20242.202.272.122.162.16-4.00%31,640
Aug 26, 20242.362.362.212.252.25-3.02%70,768
Aug 23, 20242.332.352.252.322.320.43%93,183
Aug 22, 20242.202.342.082.312.315.00%175,878
Aug 21, 20242.312.342.112.202.20-3.93%125,387
Aug 20, 20242.282.352.222.292.291.33%145,776
Aug 19, 20242.222.362.222.262.261.35%154,632
Aug 16, 20242.042.252.042.232.238.78%122,134
Aug 15, 20242.032.102.002.052.052.50%82,943
Aug 14, 20242.022.051.942.002.000.50%146,933
Aug 13, 20242.192.191.951.991.99-2.45%125,620
Aug 12, 20241.792.081.772.042.0416.57%248,050
Aug 9, 20241.771.801.741.751.75-2.23%59,422
Aug 8, 20241.801.931.751.791.79-2.72%88,998
Aug 7, 20241.871.891.801.841.84-1.60%73,648
Aug 6, 20241.891.941.801.871.87-1.06%35,780
Aug 5, 20241.871.971.801.891.890.53%126,666
Aug 2, 20241.921.961.851.881.88-1.57%109,619
Aug 1, 20242.002.001.901.911.91-4.50%117,897