Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
2.221
+0.001 (0.03%)
Jun 10, 2025, 1:54 PM - Market open
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 2.36 | 2.41 | 2.17 | 2.19 | - | -1.58% | 232,167 |
| Jun 9, 2025 | 2.13 | 2.42 | 2.10 | 2.22 | 2.22 | 6.73% | 1,916,961 |
| Jun 6, 2025 | 2.03 | 2.09 | 1.95 | 2.08 | 2.08 | 4.52% | 572,290 |
| Jun 5, 2025 | 2.00 | 2.09 | 1.99 | 1.99 | 1.99 | - | 1,112,129 |
| Jun 4, 2025 | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | -0.50% | 354,584 |
| Jun 3, 2025 | 1.97 | 2.06 | 1.97 | 2.00 | 2.00 | 1.01% | 471,482 |
| Jun 2, 2025 | 1.91 | 1.99 | 1.88 | 1.98 | 1.98 | 7.03% | 661,695 |
| May 30, 2025 | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | 1.09% | 46,107 |
| May 29, 2025 | 1.91 | 1.92 | 1.83 | 1.83 | 1.83 | -3.68% | 315,683 |
| May 28, 2025 | 1.93 | 1.94 | 1.84 | 1.90 | 1.90 | -1.04% | 288,231 |
| May 27, 2025 | 1.83 | 1.96 | 1.83 | 1.92 | 1.92 | 2.67% | 445,487 |
| May 23, 2025 | 1.89 | 1.95 | 1.86 | 1.87 | 1.87 | -1.06% | 494,638 |
| May 22, 2025 | 1.89 | 1.94 | 1.85 | 1.89 | 1.89 | - | 197,871 |
| May 21, 2025 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | 0.53% | 230,874 |
| May 20, 2025 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 232,161 |
| May 19, 2025 | 1.80 | 1.92 | 1.79 | 1.89 | 1.89 | 6.78% | 563,489 |
| May 16, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -3.28% | 217,950 |
| May 15, 2025 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 1.10% | 124,274 |
| May 14, 2025 | 1.85 | 1.85 | 1.74 | 1.81 | 1.81 | -3.72% | 252,524 |
| May 13, 2025 | 1.86 | 1.91 | 1.83 | 1.88 | 1.88 | 2.17% | 454,915 |
| May 12, 2025 | 1.91 | 1.94 | 1.81 | 1.84 | 1.84 | -7.07% | 591,021 |
| May 9, 2025 | 1.99 | 2.00 | 1.92 | 1.98 | 1.98 | 2.06% | 561,998 |
| May 8, 2025 | 1.98 | 1.98 | 1.87 | 1.94 | 1.94 | -1.02% | 432,207 |
| May 7, 2025 | 2.06 | 2.06 | 1.90 | 1.96 | 1.96 | 0.51% | 556,102 |
| May 6, 2025 | 1.82 | 2.00 | 1.77 | 1.95 | 1.95 | 8.94% | 1,471,942 |
| May 5, 2025 | 1.72 | 1.82 | 1.71 | 1.79 | 1.79 | 9.82% | 1,631,525 |
| May 2, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 128,597 |
| May 1, 2025 | 1.65 | 1.68 | 1.56 | 1.61 | 1.61 | -5.29% | 262,611 |
| Apr 30, 2025 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | 0.59% | 436,242 |
| Apr 29, 2025 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 469,976 |
| Apr 28, 2025 | 1.63 | 1.71 | 1.51 | 1.70 | 1.70 | 3.03% | 752,168 |
| Apr 25, 2025 | 1.67 | 1.73 | 1.62 | 1.65 | 1.65 | -2.94% | 142,843 |
| Apr 24, 2025 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | 5.59% | 403,573 |
| Apr 23, 2025 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -2.42% | 288,624 |
| Apr 22, 2025 | 1.76 | 1.78 | 1.65 | 1.65 | 1.65 | -3.51% | 251,217 |
| Apr 21, 2025 | 1.71 | 1.75 | 1.63 | 1.71 | 1.71 | 1.18% | 485,050 |
| Apr 17, 2025 | 1.73 | 1.73 | 1.62 | 1.69 | 1.69 | -1.74% | 371,949 |
| Apr 16, 2025 | 1.70 | 1.76 | 1.65 | 1.72 | 1.72 | 4.24% | 700,531 |
| Apr 15, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | - | 242,754 |
| Apr 14, 2025 | 1.58 | 1.70 | 1.56 | 1.65 | 1.65 | 3.77% | 913,771 |
| Apr 11, 2025 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | 1.27% | 1,036,894 |
| Apr 10, 2025 | 1.43 | 1.61 | 1.43 | 1.57 | 1.57 | 6.08% | 462,734 |
| Apr 9, 2025 | 1.44 | 1.50 | 1.39 | 1.48 | 1.48 | 5.71% | 537,088 |
| Apr 8, 2025 | 1.46 | 1.48 | 1.36 | 1.40 | 1.40 | -1.41% | 323,861 |
| Apr 7, 2025 | 1.40 | 1.46 | 1.36 | 1.42 | 1.42 | -1.39% | 196,551 |
| Apr 4, 2025 | 1.56 | 1.56 | 1.36 | 1.44 | 1.44 | -7.69% | 596,344 |
| Apr 3, 2025 | 1.48 | 1.62 | 1.42 | 1.56 | 1.56 | 4.70% | 1,341,926 |
| Apr 2, 2025 | 1.56 | 1.60 | 1.49 | 1.49 | 1.49 | -3.87% | 190,135 |
| Apr 1, 2025 | 1.51 | 1.62 | 1.49 | 1.55 | 1.55 | 4.03% | 1,042,878 |
| Mar 31, 2025 | 1.49 | 1.55 | 1.45 | 1.49 | 1.49 | - | 190,690 |