Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
3.350
-0.520 (-13.44%)
At close: Jan 30, 2026, 4:00 PM EST
3.690
+0.340 (10.15%)
After-hours: Jan 30, 2026, 7:27 PM EST
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.55 | 3.67 | 3.27 | 3.35 | 3.35 | -13.44% | 4,518,081 |
| Jan 29, 2026 | 3.90 | 3.95 | 3.59 | 3.87 | 3.87 | 0.26% | 4,376,493 |
| Jan 28, 2026 | 3.88 | 4.15 | 3.82 | 3.86 | 3.86 | 1.31% | 6,992,570 |
| Jan 27, 2026 | 3.61 | 3.81 | 3.55 | 3.81 | 3.81 | -1.04% | 9,167,947 |
| Jan 26, 2026 | 4.00 | 4.13 | 3.85 | 3.85 | 3.85 | - | 2,543,062 |
| Jan 23, 2026 | 3.92 | 3.98 | 3.80 | 3.85 | 3.85 | -0.26% | 1,755,103 |
| Jan 22, 2026 | 3.60 | 3.93 | 3.60 | 3.86 | 3.86 | 7.22% | 2,980,091 |
| Jan 21, 2026 | 3.80 | 3.82 | 3.55 | 3.60 | 3.60 | -2.44% | 1,993,601 |
| Jan 20, 2026 | 3.59 | 3.74 | 3.58 | 3.69 | 3.69 | 6.65% | 2,119,389 |
| Jan 16, 2026 | 3.56 | 3.56 | 3.37 | 3.46 | 3.46 | -1.42% | 1,190,315 |
| Jan 15, 2026 | 3.54 | 3.62 | 3.51 | 3.51 | 3.51 | -3.31% | 920,895 |
| Jan 14, 2026 | 3.73 | 3.75 | 3.59 | 3.63 | 3.63 | - | 1,321,939 |
| Jan 13, 2026 | 3.76 | 3.81 | 3.57 | 3.63 | 3.63 | -2.16% | 1,573,262 |
| Jan 12, 2026 | 3.67 | 3.77 | 3.63 | 3.71 | 3.71 | 5.10% | 1,078,334 |
| Jan 9, 2026 | 3.63 | 3.65 | 3.53 | 3.53 | 3.53 | -0.84% | 1,172,695 |
| Jan 8, 2026 | 3.48 | 3.58 | 3.40 | 3.56 | 3.56 | 0.28% | 935,625 |
| Jan 7, 2026 | 3.51 | 3.58 | 3.41 | 3.55 | 3.55 | -1.11% | 924,019 |
| Jan 6, 2026 | 3.55 | 3.65 | 3.53 | 3.59 | 3.59 | 1.70% | 1,648,568 |
| Jan 5, 2026 | 3.59 | 3.74 | 3.53 | 3.53 | 3.53 | 0.28% | 1,149,963 |
| Jan 2, 2026 | 3.52 | 3.60 | 3.37 | 3.52 | 3.52 | 0.86% | 1,322,248 |
| Dec 31, 2025 | 3.51 | 3.61 | 3.44 | 3.49 | 3.49 | -1.97% | 1,115,322 |
| Dec 30, 2025 | 3.61 | 3.65 | 3.54 | 3.56 | 3.56 | 0.56% | 872,802 |
| Dec 29, 2025 | 3.53 | 3.59 | 3.39 | 3.54 | 3.54 | -4.07% | 1,450,060 |
| Dec 26, 2025 | 3.71 | 3.75 | 3.63 | 3.69 | 3.69 | 1.10% | 771,335 |
| Dec 24, 2025 | 3.65 | 3.72 | 3.62 | 3.65 | 3.65 | -0.54% | 540,502 |
| Dec 23, 2025 | 3.67 | 3.72 | 3.53 | 3.67 | 3.67 | -0.27% | 1,863,282 |
| Dec 22, 2025 | 3.94 | 3.99 | 3.67 | 3.68 | 3.68 | -2.39% | 2,299,140 |
| Dec 19, 2025 | 3.75 | 3.85 | 3.72 | 3.77 | 3.77 | 1.07% | 2,719,200 |
| Dec 18, 2025 | 3.66 | 3.76 | 3.61 | 3.73 | 3.73 | 2.19% | 1,462,790 |
| Dec 17, 2025 | 3.75 | 3.81 | 3.62 | 3.65 | 3.65 | 0.27% | 1,145,757 |
| Dec 16, 2025 | 3.79 | 3.90 | 3.61 | 3.64 | 3.64 | -4.21% | 1,216,234 |
| Dec 15, 2025 | 4.12 | 4.18 | 3.79 | 3.80 | 3.80 | -6.40% | 1,494,888 |
| Dec 12, 2025 | 4.15 | 4.21 | 3.94 | 4.06 | 4.06 | 0.74% | 1,714,396 |
| Dec 11, 2025 | 3.72 | 4.08 | 3.65 | 4.03 | 4.03 | 8.92% | 2,069,340 |
| Dec 10, 2025 | 3.68 | 3.73 | 3.57 | 3.70 | 3.70 | 0.82% | 921,413 |
| Dec 9, 2025 | 3.58 | 3.68 | 3.53 | 3.67 | 3.67 | 2.80% | 1,321,417 |
| Dec 8, 2025 | 3.64 | 3.67 | 3.55 | 3.57 | 3.57 | -1.38% | 968,214 |
| Dec 5, 2025 | 3.59 | 3.67 | 3.53 | 3.62 | 3.62 | 1.69% | 915,234 |
| Dec 4, 2025 | 3.50 | 3.63 | 3.46 | 3.56 | 3.56 | 0.85% | 778,610 |
| Dec 3, 2025 | 3.39 | 3.54 | 3.39 | 3.53 | 3.53 | 2.32% | 795,924 |
| Dec 2, 2025 | 3.50 | 3.51 | 3.38 | 3.45 | 3.45 | -1.43% | 1,514,331 |
| Dec 1, 2025 | 3.55 | 3.60 | 3.43 | 3.50 | 3.50 | -0.85% | 1,569,341 |
| Nov 28, 2025 | 3.41 | 3.59 | 3.39 | 3.53 | 3.53 | 4.13% | 1,304,269 |
| Nov 26, 2025 | 3.34 | 3.44 | 3.29 | 3.39 | 3.39 | 3.35% | 2,414,859 |
| Nov 25, 2025 | 3.30 | 3.33 | 3.19 | 3.28 | 3.28 | 0.31% | 1,464,680 |
| Nov 24, 2025 | 3.15 | 3.30 | 3.14 | 3.27 | 3.27 | 4.81% | 878,810 |
| Nov 21, 2025 | 3.10 | 3.13 | 3.02 | 3.12 | 3.12 | 0.65% | 1,029,310 |
| Nov 20, 2025 | 3.32 | 3.36 | 3.08 | 3.10 | 3.10 | -5.49% | 807,825 |
| Nov 19, 2025 | 3.26 | 3.37 | 3.25 | 3.28 | 3.28 | 3.14% | 1,076,961 |
| Nov 18, 2025 | 3.17 | 3.23 | 3.10 | 3.18 | 3.18 | 0.63% | 660,465 |