Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
3.700
-0.300 (-7.50%)
At close: Mar 13, 2026, 4:00 PM EDT
3.720
+0.020 (0.53%)
After-hours: Mar 13, 2026, 7:00 PM EDT
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.98 | 4.11 | 3.67 | 3.70 | 3.70 | -7.50% | 2,879,374 |
| Mar 12, 2026 | 4.23 | 4.30 | 3.94 | 4.00 | 4.00 | -6.10% | 2,353,864 |
| Mar 11, 2026 | 4.35 | 4.36 | 4.17 | 4.26 | 4.26 | -4.48% | 2,348,196 |
| Mar 10, 2026 | 4.31 | 4.50 | 4.27 | 4.46 | 4.46 | 4.94% | 3,357,549 |
| Mar 9, 2026 | 4.12 | 4.27 | 3.96 | 4.25 | 4.25 | -1.16% | 3,383,722 |
| Mar 6, 2026 | 4.23 | 4.34 | 4.11 | 4.30 | 4.30 | 0.47% | 2,493,534 |
| Mar 5, 2026 | 4.39 | 4.39 | 4.17 | 4.28 | 4.28 | -4.04% | 3,120,881 |
| Mar 4, 2026 | 4.69 | 4.71 | 4.46 | 4.46 | 4.46 | -2.19% | 2,285,287 |
| Mar 3, 2026 | 4.46 | 4.66 | 4.30 | 4.56 | 4.56 | -4.60% | 3,331,427 |
| Mar 2, 2026 | 4.69 | 4.79 | 4.53 | 4.78 | 4.78 | 0.42% | 3,093,367 |
| Feb 27, 2026 | 4.69 | 4.80 | 4.58 | 4.76 | 4.76 | 3.70% | 2,617,421 |
| Feb 26, 2026 | 4.25 | 4.64 | 4.25 | 4.59 | 4.59 | 5.52% | 2,859,496 |
| Feb 25, 2026 | 4.25 | 4.42 | 4.18 | 4.35 | 4.35 | 3.82% | 2,659,598 |
| Feb 24, 2026 | 3.76 | 4.30 | 3.76 | 4.19 | 4.19 | 8.55% | 3,551,047 |
| Feb 23, 2026 | 3.78 | 3.91 | 3.77 | 3.86 | 3.86 | 3.21% | 2,160,127 |
| Feb 20, 2026 | 3.82 | 3.82 | 3.61 | 3.74 | 3.74 | - | 1,976,606 |
| Feb 19, 2026 | 3.72 | 3.79 | 3.57 | 3.74 | 3.74 | 2.75% | 1,612,466 |
| Feb 18, 2026 | 3.63 | 3.71 | 3.55 | 3.64 | 3.64 | 2.25% | 2,240,062 |
| Feb 17, 2026 | 3.72 | 3.76 | 3.40 | 3.56 | 3.56 | -3.78% | 1,889,401 |
| Feb 13, 2026 | 3.82 | 3.93 | 3.67 | 3.70 | 3.70 | -1.60% | 3,618,386 |
| Feb 12, 2026 | 4.01 | 4.17 | 3.74 | 3.76 | 3.76 | -6.23% | 3,281,763 |
| Feb 11, 2026 | 4.03 | 4.08 | 3.90 | 4.01 | 4.01 | 1.78% | 3,220,174 |
| Feb 10, 2026 | 3.90 | 4.00 | 3.86 | 3.94 | 3.94 | 0.51% | 2,399,599 |
| Feb 9, 2026 | 3.67 | 3.95 | 3.67 | 3.92 | 3.92 | 7.99% | 3,938,431 |
| Feb 6, 2026 | 3.39 | 3.64 | 3.35 | 3.63 | 3.63 | 8.36% | 2,461,774 |
| Feb 5, 2026 | 3.52 | 3.57 | 3.35 | 3.35 | 3.35 | -9.46% | 2,860,503 |
| Feb 4, 2026 | 3.60 | 3.76 | 3.53 | 3.70 | 3.70 | 5.11% | 3,420,881 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.40 | 3.52 | 3.52 | 4.14% | 5,809,867 |
| Feb 2, 2026 | 3.27 | 3.42 | 3.20 | 3.38 | 3.38 | 0.90% | 2,365,268 |
| 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 |