Skip to main content
Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
1.960
-0.010 (-0.51%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Osisko Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241.962.031.952.002.003.09%67,490
Jul 30, 20241.941.971.911.941.94-1.02%46,127
Jul 29, 20242.102.101.941.961.96-6.67%163,779
Jul 26, 20242.102.162.052.102.10-72,272
Jul 25, 20242.002.102.002.102.103.45%43,821
Jul 24, 20242.052.142.012.032.030.50%33,425
Jul 23, 20242.062.132.012.022.02-2.88%68,070
Jul 22, 20242.052.202.052.082.08-1.89%63,412
Jul 19, 20242.122.182.102.122.12-1.40%34,413
Jul 18, 20242.202.322.142.152.15-3.15%58,009
Jul 17, 20242.362.382.172.222.22-7.11%66,866
Jul 16, 20242.232.492.152.392.396.70%210,861
Jul 15, 20242.202.282.192.242.24-40,961
Jul 12, 20242.242.252.152.242.242.28%99,488
Jul 11, 20242.112.242.082.192.194.29%137,493
Jul 10, 20242.132.152.022.102.101.45%114,725
Jul 9, 20242.012.162.002.072.07-2.36%75,637
Jul 8, 20242.112.132.032.122.120.47%53,861
Jul 5, 20242.172.172.032.112.110.48%134,574
Jul 3, 20241.872.101.852.102.1011.11%85,272
Jul 2, 20241.861.951.861.891.89-1.56%118,124
Jul 1, 20241.871.921.871.921.923.23%23,027
Jun 28, 20241.882.011.861.861.86-2.11%76,800
Jun 27, 20241.931.931.861.901.90-97,505
Jun 26, 20241.901.931.881.901.90-0.52%48,038
Jun 25, 20241.961.971.901.911.91-4.02%38,600
Jun 24, 20241.951.991.931.991.991.02%48,689
Jun 21, 20241.962.001.961.971.97-0.51%24,293
Jun 20, 20242.122.121.961.981.98-0.50%61,736
Jun 18, 20241.992.011.971.991.99-0.50%38,933
Jun 17, 20242.012.042.002.002.00-1.96%46,864
Jun 14, 20242.062.102.012.042.04-0.49%19,010
Jun 13, 20242.112.112.042.052.05-2.38%40,533
Jun 12, 20242.162.162.082.102.10-64,981
Jun 11, 20242.202.282.092.102.10-3.23%57,228
Jun 10, 20242.202.232.132.172.17-1.36%158,861
Jun 7, 20242.162.212.152.202.20-0.45%193,039
Jun 6, 20242.202.252.132.212.213.76%107,880
Jun 5, 20242.172.282.132.132.13-0.93%149,102
Jun 4, 20242.102.181.982.152.153.37%197,282