Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
1.690
+0.040 (2.42%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Osisko Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.631.711.511.701.703.03%752,156
Apr 25, 20251.671.731.621.651.65-2.94%142,843
Apr 24, 20251.701.721.631.701.705.59%403,573
Apr 23, 20251.691.691.601.611.61-2.42%288,624
Apr 22, 20251.761.781.651.651.65-3.51%251,217
Apr 21, 20251.711.751.631.711.711.18%485,050
Apr 17, 20251.731.731.621.691.69-1.74%371,949
Apr 16, 20251.701.761.651.721.724.24%700,531
Apr 15, 20251.701.711.631.651.65-242,754
Apr 14, 20251.581.701.561.651.653.77%913,771
Apr 11, 20251.611.631.581.591.591.27%1,036,894
Apr 10, 20251.431.611.431.571.576.08%462,734
Apr 9, 20251.441.501.391.481.485.71%537,088
Apr 8, 20251.461.481.361.401.40-1.41%323,861
Apr 7, 20251.401.461.361.421.42-1.39%196,551
Apr 4, 20251.561.561.361.441.44-7.69%596,344
Apr 3, 20251.481.621.421.561.564.70%1,341,926
Apr 2, 20251.561.601.491.491.49-3.87%190,135
Apr 1, 20251.511.621.491.551.554.03%1,042,878
Mar 31, 20251.491.551.451.491.49-190,690
Mar 28, 20251.491.511.451.491.49-0.67%161,501
Mar 27, 20251.501.521.471.501.501.35%227,023
Mar 26, 20251.551.551.471.481.48-3.27%340,840
Mar 25, 20251.531.551.491.531.532.68%169,857
Mar 24, 20251.561.561.441.491.49-3.87%254,511
Mar 21, 20251.531.571.491.551.55-0.64%205,544
Mar 20, 20251.481.591.481.561.565.41%370,413
Mar 19, 20251.421.481.391.481.484.23%4,300,447
Mar 18, 20251.401.431.361.421.423.65%469,997
Mar 17, 20251.381.451.341.371.370.74%533,670
Mar 14, 20251.401.401.341.361.36-0.73%171,631
Mar 13, 20251.331.411.331.371.372.24%332,605
Mar 12, 20251.331.351.291.341.34-1.47%116,542
Mar 11, 20251.301.361.291.361.366.25%219,710
Mar 10, 20251.351.381.281.281.28-6.57%133,085
Mar 7, 20251.361.391.281.371.37-0.72%197,257
Mar 6, 20251.351.451.341.381.381.47%147,196
Mar 5, 20251.301.381.301.361.364.62%257,496
Mar 4, 20251.241.321.241.301.304.84%773,062
Mar 3, 20251.301.341.241.241.24-4.62%408,463
Feb 28, 20251.251.301.181.301.303.17%199,778
Feb 27, 20251.281.301.161.261.26-3.08%453,999
Feb 26, 20251.341.371.251.301.30-3.70%380,052
Feb 25, 20251.381.421.331.351.35-3.57%211,180
Feb 24, 20251.421.451.391.401.40-2.78%155,171
Feb 21, 20251.451.471.391.441.44-95,081
Feb 20, 20251.451.481.431.441.44-0.69%71,932
Feb 19, 20251.441.471.421.451.45-1.02%156,575
Feb 18, 20251.491.501.371.471.473.90%191,947
Feb 14, 20251.501.521.401.411.41-5.37%150,642