Skip to main content
logo
Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
3.090
-0.040 (-1.28%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Osisko Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253.193.193.083.093.09-1.28%972,339
Sep 11, 20253.203.223.123.133.13-1.57%1,031,654
Sep 10, 20253.113.213.093.183.183.25%1,635,457
Sep 9, 20252.993.142.923.083.086.57%2,431,886
Sep 8, 20252.993.082.872.892.89-2.36%1,270,532
Sep 5, 20252.903.032.792.962.967.64%2,062,343
Sep 4, 20252.822.852.732.752.75-3.51%1,047,032
Sep 3, 20252.782.892.782.852.853.26%1,407,069
Sep 2, 20252.802.842.692.762.761.47%1,601,967
Aug 29, 20252.782.822.712.722.72-2.16%1,120,720
Aug 28, 20252.802.872.762.782.78-0.71%1,228,943
Aug 27, 20252.882.882.732.802.80-2.44%968,155
Aug 26, 20252.642.912.622.872.879.96%2,486,261
Aug 25, 20252.622.682.602.612.61-800,573
Aug 22, 20252.582.652.512.612.611.16%815,828
Aug 21, 20252.402.582.392.582.587.50%1,125,047
Aug 20, 20252.542.582.392.402.40-2.04%552,298
Aug 19, 20252.562.592.432.452.45-3.92%587,416
Aug 18, 20252.552.562.492.552.550.39%695,537
Aug 15, 20252.622.632.502.542.54-1.55%666,903
Aug 14, 20252.522.652.512.582.581.98%1,139,868
Aug 13, 20252.432.572.432.532.53-0.39%404,676
Aug 12, 20252.582.582.502.542.54-388,997
Aug 11, 20252.472.592.462.542.541.20%1,159,111
Aug 8, 20252.562.592.512.512.51-1.95%607,354
Aug 7, 20252.532.612.502.562.562.40%1,572,746
Aug 6, 20252.342.542.342.502.507.30%1,815,290
Aug 5, 20252.462.462.322.332.33-2.51%2,079,870
Aug 4, 20252.242.462.242.392.397.66%1,399,636
Aug 1, 20252.182.312.142.222.223.26%854,968
Jul 31, 20252.192.232.142.152.15-1.83%632,118
Jul 30, 20252.242.252.182.192.19-2.67%710,140
Jul 29, 20252.292.302.222.252.25-1.75%376,279
Jul 28, 20252.372.382.272.292.29-3.38%289,601
Jul 25, 20252.402.442.312.372.37-2.07%388,400
Jul 24, 20252.452.462.402.422.42-1.63%268,685
Jul 23, 20252.482.522.452.462.46-0.81%536,592
Jul 22, 20252.502.542.412.482.480.81%659,119
Jul 21, 20252.552.632.462.462.460.82%1,599,614
Jul 18, 20252.552.552.432.442.44-2.40%439,716
Jul 17, 20252.532.552.502.502.50-0.79%443,419
Jul 16, 20252.682.682.462.522.52-3.82%626,312
Jul 15, 20252.632.702.582.622.62-999,198
Jul 14, 20252.472.682.462.622.628.71%2,707,592
Jul 11, 20252.332.482.222.412.416.17%1,574,856
Jul 10, 20252.202.302.182.272.273.65%567,970
Jul 9, 20252.242.242.182.192.19-0.90%585,227
Jul 8, 20252.292.292.152.212.21-3.49%650,100
Jul 7, 20252.242.302.162.292.291.33%426,157
Jul 3, 20252.282.322.232.262.260.89%378,507