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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.93 | 2.13 | 1.90 | 1.97 | 1.97 | -21.83% | 2,087,928 |
Oct 23, 2024 | 2.62 | 2.62 | 2.40 | 2.52 | 2.52 | -4.91% | 358,188 |
Oct 22, 2024 | 2.75 | 2.75 | 2.59 | 2.65 | 2.65 | -0.75% | 228,492 |
Oct 21, 2024 | 2.31 | 2.69 | 2.29 | 2.67 | 2.67 | 18.14% | 751,341 |
Oct 18, 2024 | 2.18 | 2.39 | 2.18 | 2.26 | 2.26 | 6.10% | 431,394 |
Oct 17, 2024 | 2.16 | 2.19 | 2.08 | 2.13 | 2.13 | -1.39% | 255,662 |
Oct 16, 2024 | 2.11 | 2.19 | 2.11 | 2.16 | 2.16 | 2.86% | 150,059 |
Oct 15, 2024 | 2.04 | 2.14 | 2.04 | 2.10 | 2.10 | 1.45% | 116,957 |
Oct 14, 2024 | 2.09 | 2.14 | 2.03 | 2.07 | 2.07 | - | 80,890 |
Oct 11, 2024 | 2.08 | 2.11 | 2.07 | 2.07 | 2.07 | -0.48% | 99,051 |
Oct 10, 2024 | 2.09 | 2.12 | 2.04 | 2.08 | 2.08 | - | 190,295 |
Oct 9, 2024 | 2.16 | 2.16 | 2.04 | 2.08 | 2.08 | - | 175,616 |
Oct 8, 2024 | 2.09 | 2.14 | 2.05 | 2.08 | 2.08 | - | 189,867 |
Oct 7, 2024 | 2.11 | 2.18 | 2.07 | 2.08 | 2.08 | -1.42% | 218,360 |
Oct 4, 2024 | 2.24 | 2.24 | 2.08 | 2.11 | 2.11 | -4.52% | 235,185 |
Oct 3, 2024 | 2.16 | 2.25 | 2.16 | 2.21 | 2.21 | 2.79% | 214,346 |
Oct 2, 2024 | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | - | 120,854 |
Oct 1, 2024 | 2.16 | 2.22 | 2.13 | 2.15 | 2.15 | 0.94% | 181,191 |
Sep 30, 2024 | 2.30 | 2.37 | 2.12 | 2.13 | 2.13 | -6.99% | 194,592 |
Sep 27, 2024 | 2.40 | 2.42 | 2.25 | 2.29 | 2.29 | -4.98% | 209,294 |
Sep 26, 2024 | 2.32 | 2.45 | 2.27 | 2.41 | 2.41 | 5.70% | 218,460 |
Sep 25, 2024 | 2.30 | 2.30 | 2.19 | 2.28 | 2.28 | - | 246,135 |
Sep 24, 2024 | 2.14 | 2.29 | 2.14 | 2.28 | 2.28 | 6.05% | 321,007 |
Sep 23, 2024 | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | -0.92% | 259,280 |
Sep 20, 2024 | 2.06 | 2.18 | 2.06 | 2.17 | 2.17 | 6.90% | 490,232 |
Sep 19, 2024 | 2.04 | 2.11 | 2.00 | 2.03 | 2.03 | 2.01% | 167,208 |
Sep 18, 2024 | 2.08 | 2.11 | 1.99 | 1.99 | 1.99 | -4.78% | 186,238 |
Sep 17, 2024 | 2.13 | 2.14 | 2.07 | 2.09 | 2.09 | -1.42% | 196,428 |
Sep 16, 2024 | 2.13 | 2.16 | 2.07 | 2.12 | 2.12 | 0.95% | 315,964 |
Sep 13, 2024 | 2.16 | 2.16 | 2.02 | 2.10 | 2.10 | -0.94% | 352,859 |
Sep 12, 2024 | 2.01 | 2.14 | 2.01 | 2.12 | 2.12 | 5.47% | 319,621 |
Sep 11, 2024 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 0.50% | 53,178 |
Sep 10, 2024 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -1.48% | 91,933 |
Sep 9, 2024 | 2.09 | 2.09 | 1.94 | 2.03 | 2.03 | -0.98% | 158,166 |
Sep 6, 2024 | 2.20 | 2.20 | 2.00 | 2.05 | 2.05 | -5.53% | 271,673 |
Sep 5, 2024 | 2.10 | 2.33 | 2.07 | 2.17 | 2.17 | 9.05% | 584,153 |
Sep 4, 2024 | 1.98 | 2.10 | 1.96 | 1.99 | 1.99 | 0.51% | 60,950 |
Sep 3, 2024 | 2.02 | 2.11 | 1.94 | 1.98 | 1.98 | -2.94% | 91,473 |
Aug 30, 2024 | 2.15 | 2.15 | 2.00 | 2.04 | 2.04 | -4.67% | 85,066 |
Aug 29, 2024 | 2.23 | 2.24 | 2.12 | 2.14 | 2.14 | -2.73% | 72,131 |
Aug 28, 2024 | 2.15 | 2.22 | 2.11 | 2.20 | 2.20 | 1.85% | 52,486 |
Aug 27, 2024 | 2.20 | 2.27 | 2.12 | 2.16 | 2.16 | -4.00% | 31,640 |
Aug 26, 2024 | 2.36 | 2.36 | 2.21 | 2.25 | 2.25 | -3.02% | 70,768 |
Aug 23, 2024 | 2.33 | 2.35 | 2.25 | 2.32 | 2.32 | 0.43% | 93,183 |
Aug 22, 2024 | 2.20 | 2.34 | 2.08 | 2.31 | 2.31 | 5.00% | 175,878 |
Aug 21, 2024 | 2.31 | 2.34 | 2.11 | 2.20 | 2.20 | -3.93% | 125,387 |
Aug 20, 2024 | 2.28 | 2.35 | 2.22 | 2.29 | 2.29 | 1.33% | 145,776 |
Aug 19, 2024 | 2.22 | 2.36 | 2.22 | 2.26 | 2.26 | 1.35% | 154,632 |
Aug 16, 2024 | 2.04 | 2.25 | 2.04 | 2.23 | 2.23 | 8.78% | 122,134 |
Aug 15, 2024 | 2.03 | 2.10 | 2.00 | 2.05 | 2.05 | 2.50% | 82,943 |
Aug 14, 2024 | 2.02 | 2.05 | 1.94 | 2.00 | 2.00 | 0.50% | 146,933 |
Aug 13, 2024 | 2.19 | 2.19 | 1.95 | 1.99 | 1.99 | -2.45% | 125,620 |
Aug 12, 2024 | 1.79 | 2.08 | 1.77 | 2.04 | 2.04 | 16.57% | 248,050 |
Aug 9, 2024 | 1.77 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 59,422 |
Aug 8, 2024 | 1.80 | 1.93 | 1.75 | 1.79 | 1.79 | -2.72% | 88,998 |
Aug 7, 2024 | 1.87 | 1.89 | 1.80 | 1.84 | 1.84 | -1.60% | 73,648 |
Aug 6, 2024 | 1.89 | 1.94 | 1.80 | 1.87 | 1.87 | -1.06% | 35,780 |
Aug 5, 2024 | 1.87 | 1.97 | 1.80 | 1.89 | 1.89 | 0.53% | 126,666 |
Aug 2, 2024 | 1.92 | 1.96 | 1.85 | 1.88 | 1.88 | -1.57% | 109,619 |
Aug 1, 2024 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.50% | 117,897 |
Jul 31, 2024 | 1.96 | 2.03 | 1.95 | 2.00 | 2.00 | 3.09% | 67,490 |
Jul 30, 2024 | 1.94 | 1.97 | 1.91 | 1.94 | 1.94 | -1.02% | 46,127 |
Jul 29, 2024 | 2.10 | 2.10 | 1.94 | 1.96 | 1.96 | -6.67% | 163,779 |
Jul 26, 2024 | 2.10 | 2.16 | 2.05 | 2.10 | 2.10 | - | 72,272 |
Jul 25, 2024 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 3.45% | 43,821 |
Jul 24, 2024 | 2.05 | 2.14 | 2.01 | 2.03 | 2.03 | 0.50% | 33,425 |
Jul 23, 2024 | 2.06 | 2.13 | 2.01 | 2.02 | 2.02 | -2.88% | 68,070 |
Jul 22, 2024 | 2.05 | 2.20 | 2.05 | 2.08 | 2.08 | -1.89% | 63,412 |
Jul 19, 2024 | 2.12 | 2.18 | 2.10 | 2.12 | 2.12 | -1.40% | 34,413 |
Jul 18, 2024 | 2.20 | 2.32 | 2.14 | 2.15 | 2.15 | -3.15% | 58,009 |
Jul 17, 2024 | 2.36 | 2.38 | 2.17 | 2.22 | 2.22 | -7.11% | 66,866 |
Jul 16, 2024 | 2.23 | 2.49 | 2.15 | 2.39 | 2.39 | 6.70% | 210,861 |
Jul 15, 2024 | 2.20 | 2.28 | 2.19 | 2.24 | 2.24 | - | 40,961 |
Jul 12, 2024 | 2.24 | 2.25 | 2.15 | 2.24 | 2.24 | 2.28% | 99,488 |
Jul 11, 2024 | 2.11 | 2.24 | 2.08 | 2.19 | 2.19 | 4.29% | 137,493 |
Jul 10, 2024 | 2.13 | 2.15 | 2.02 | 2.10 | 2.10 | 1.45% | 114,725 |
Jul 9, 2024 | 2.01 | 2.16 | 2.00 | 2.07 | 2.07 | -2.36% | 75,637 |
Jul 8, 2024 | 2.11 | 2.13 | 2.03 | 2.12 | 2.12 | 0.47% | 53,861 |
Jul 5, 2024 | 2.17 | 2.17 | 2.03 | 2.11 | 2.11 | 0.48% | 134,574 |
Jul 3, 2024 | 1.87 | 2.10 | 1.85 | 2.10 | 2.10 | 11.11% | 85,272 |
Jul 2, 2024 | 1.86 | 1.95 | 1.86 | 1.89 | 1.89 | -1.56% | 118,124 |
Jul 1, 2024 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 3.23% | 23,027 |
Jun 28, 2024 | 1.88 | 2.01 | 1.86 | 1.86 | 1.86 | -2.11% | 76,800 |
Jun 27, 2024 | 1.93 | 1.93 | 1.86 | 1.90 | 1.90 | - | 97,505 |
Jun 26, 2024 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | -0.52% | 48,038 |
Jun 25, 2024 | 1.96 | 1.97 | 1.90 | 1.91 | 1.91 | -4.02% | 38,600 |
Jun 24, 2024 | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | 1.02% | 48,689 |
Jun 21, 2024 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 24,293 |
Jun 20, 2024 | 2.12 | 2.12 | 1.96 | 1.98 | 1.98 | -0.50% | 61,736 |
Jun 18, 2024 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | -0.50% | 38,933 |
Jun 17, 2024 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 46,864 |
Jun 14, 2024 | 2.06 | 2.10 | 2.01 | 2.04 | 2.04 | -0.49% | 19,010 |
Jun 13, 2024 | 2.11 | 2.11 | 2.04 | 2.05 | 2.05 | -2.38% | 40,533 |
Jun 12, 2024 | 2.16 | 2.16 | 2.08 | 2.10 | 2.10 | - | 64,981 |
Jun 11, 2024 | 2.20 | 2.28 | 2.09 | 2.10 | 2.10 | -3.23% | 57,228 |
Jun 10, 2024 | 2.20 | 2.23 | 2.13 | 2.17 | 2.17 | -1.36% | 158,861 |
Jun 7, 2024 | 2.16 | 2.21 | 2.15 | 2.20 | 2.20 | -0.45% | 193,039 |
Jun 6, 2024 | 2.20 | 2.25 | 2.13 | 2.21 | 2.21 | 3.76% | 107,880 |
Jun 5, 2024 | 2.17 | 2.28 | 2.13 | 2.13 | 2.13 | -0.93% | 149,102 |
Jun 4, 2024 | 2.10 | 2.18 | 1.98 | 2.15 | 2.15 | 3.37% | 197,282 |