Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
4.060
+0.030 (0.74%)
At close: Dec 12, 2025, 4:00 PM EST
4.060
0.00 (0.00%)
After-hours: Dec 12, 2025, 6:30 PM EST
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.15 | 4.21 | 3.94 | 4.08 | - | 1.12% | 829,276 |
| Dec 11, 2025 | 3.72 | 4.08 | 3.65 | 4.03 | 4.03 | 8.92% | 2,069,340 |
| Dec 10, 2025 | 3.68 | 3.73 | 3.57 | 3.70 | 3.70 | 0.82% | 921,413 |
| Dec 9, 2025 | 3.58 | 3.68 | 3.53 | 3.67 | 3.67 | 2.80% | 1,321,417 |
| Dec 8, 2025 | 3.64 | 3.67 | 3.55 | 3.57 | 3.57 | -1.38% | 968,214 |
| Dec 5, 2025 | 3.59 | 3.67 | 3.53 | 3.62 | 3.62 | 1.69% | 915,234 |
| Dec 4, 2025 | 3.50 | 3.63 | 3.46 | 3.56 | 3.56 | 0.85% | 778,610 |
| Dec 3, 2025 | 3.39 | 3.54 | 3.39 | 3.53 | 3.53 | 2.32% | 795,924 |
| Dec 2, 2025 | 3.50 | 3.51 | 3.38 | 3.45 | 3.45 | -1.43% | 1,514,331 |
| Dec 1, 2025 | 3.55 | 3.60 | 3.43 | 3.50 | 3.50 | -0.85% | 1,569,341 |
| Nov 28, 2025 | 3.41 | 3.59 | 3.39 | 3.53 | 3.53 | 4.13% | 1,304,269 |
| Nov 26, 2025 | 3.34 | 3.44 | 3.29 | 3.39 | 3.39 | 3.35% | 2,414,859 |
| Nov 25, 2025 | 3.30 | 3.33 | 3.19 | 3.28 | 3.28 | 0.31% | 1,464,680 |
| Nov 24, 2025 | 3.15 | 3.30 | 3.14 | 3.27 | 3.27 | 4.81% | 878,810 |
| Nov 21, 2025 | 3.10 | 3.13 | 3.02 | 3.12 | 3.12 | 0.65% | 1,029,310 |
| Nov 20, 2025 | 3.32 | 3.36 | 3.08 | 3.10 | 3.10 | -5.49% | 807,825 |
| Nov 19, 2025 | 3.26 | 3.37 | 3.25 | 3.28 | 3.28 | 3.14% | 1,076,961 |
| Nov 18, 2025 | 3.17 | 3.23 | 3.10 | 3.18 | 3.18 | 0.63% | 660,465 |
| Nov 17, 2025 | 3.26 | 3.34 | 3.13 | 3.16 | 3.16 | -4.53% | 538,488 |
| Nov 14, 2025 | 3.13 | 3.34 | 3.08 | 3.31 | 3.31 | 0.91% | 1,489,893 |
| Nov 13, 2025 | 3.45 | 3.47 | 3.28 | 3.28 | 3.28 | -4.37% | 773,710 |
| Nov 12, 2025 | 3.33 | 3.49 | 3.29 | 3.43 | 3.43 | 3.94% | 1,419,129 |
| Nov 11, 2025 | 3.26 | 3.36 | 3.21 | 3.30 | 3.30 | 2.17% | 1,564,399 |
| Nov 10, 2025 | 3.07 | 3.24 | 3.07 | 3.23 | 3.23 | 6.95% | 1,688,370 |
| Nov 7, 2025 | 3.00 | 3.06 | 2.93 | 3.02 | 3.02 | 2.37% | 639,330 |
| Nov 6, 2025 | 3.06 | 3.12 | 2.93 | 2.95 | 2.95 | -3.28% | 782,964 |
| Nov 5, 2025 | 2.97 | 3.12 | 2.92 | 3.05 | 3.05 | 4.45% | 1,887,501 |
| Nov 4, 2025 | 3.04 | 3.15 | 2.91 | 2.92 | 2.92 | -8.46% | 1,237,619 |
| Nov 3, 2025 | 3.10 | 3.22 | 3.03 | 3.19 | 3.19 | 3.24% | 1,358,201 |
| Oct 31, 2025 | 3.10 | 3.15 | 3.05 | 3.09 | 3.09 | 0.65% | 1,158,062 |
| Oct 30, 2025 | 3.11 | 3.13 | 3.01 | 3.07 | 3.07 | 0.33% | 1,165,777 |
| Oct 29, 2025 | 3.06 | 3.14 | 2.97 | 3.06 | 3.06 | 3.73% | 2,453,341 |
| Oct 28, 2025 | 3.04 | 3.06 | 2.93 | 2.95 | 2.95 | -4.22% | 2,446,840 |
| Oct 27, 2025 | 3.17 | 3.28 | 2.95 | 3.08 | 3.08 | -5.23% | 2,255,713 |
| Oct 24, 2025 | 3.43 | 3.50 | 3.25 | 3.25 | 3.25 | -6.34% | 2,622,644 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.41 | 3.47 | 3.47 | 0.29% | 951,385 |
| Oct 22, 2025 | 3.26 | 3.46 | 3.16 | 3.46 | 3.46 | 5.49% | 1,823,673 |
| Oct 21, 2025 | 3.39 | 3.40 | 3.23 | 3.28 | 3.28 | -10.14% | 2,641,659 |
| Oct 20, 2025 | 3.57 | 3.71 | 3.48 | 3.65 | 3.65 | 4.89% | 2,009,462 |
| Oct 17, 2025 | 3.63 | 3.69 | 3.40 | 3.48 | 3.48 | -6.45% | 2,409,653 |
| Oct 16, 2025 | 3.75 | 3.89 | 3.61 | 3.72 | 3.72 | 0.27% | 4,146,973 |
| Oct 15, 2025 | 3.67 | 3.80 | 3.56 | 3.71 | 3.71 | 3.34% | 2,917,965 |
| Oct 14, 2025 | 3.50 | 3.69 | 3.44 | 3.59 | 3.59 | 1.13% | 1,822,486 |
| Oct 13, 2025 | 3.53 | 3.66 | 3.52 | 3.55 | 3.55 | 2.90% | 1,120,912 |
| Oct 10, 2025 | 3.44 | 3.51 | 3.37 | 3.45 | 3.45 | 0.58% | 1,572,730 |
| Oct 9, 2025 | 3.77 | 3.79 | 3.35 | 3.43 | 3.43 | -8.78% | 4,327,444 |
| Oct 8, 2025 | 3.63 | 3.81 | 3.63 | 3.76 | 3.76 | 5.62% | 2,009,543 |
| Oct 7, 2025 | 3.65 | 3.74 | 3.53 | 3.56 | 3.56 | -1.93% | 1,763,335 |
| Oct 6, 2025 | 3.47 | 3.66 | 3.45 | 3.63 | 3.63 | 7.08% | 2,715,529 |
| Oct 3, 2025 | 3.35 | 3.44 | 3.34 | 3.39 | 3.39 | 2.11% | 1,061,587 |