Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
3.060
+0.110 (3.73%)
At close: Oct 29, 2025, 4:00 PM EDT
3.060
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.06 | 3.14 | 2.97 | 3.06 | - | 3.73% | 2,423,184 |
| 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 |
| Oct 2, 2025 | 3.44 | 3.44 | 3.19 | 3.32 | 3.32 | -2.06% | 1,136,162 |
| Oct 1, 2025 | 3.45 | 3.53 | 3.35 | 3.39 | 3.39 | - | 1,092,308 |
| Sep 30, 2025 | 3.47 | 3.50 | 3.32 | 3.39 | 3.39 | -1.17% | 1,012,390 |
| Sep 29, 2025 | 3.46 | 3.59 | 3.39 | 3.43 | 3.43 | 3.31% | 2,250,066 |
| Sep 26, 2025 | 3.21 | 3.34 | 3.19 | 3.32 | 3.32 | 5.06% | 1,271,926 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -0.94% | 756,282 |
| Sep 24, 2025 | 3.35 | 3.40 | 3.16 | 3.19 | 3.19 | -1.85% | 1,681,574 |
| Sep 23, 2025 | 3.10 | 3.31 | 3.04 | 3.25 | 3.25 | 5.52% | 3,240,540 |
| Sep 22, 2025 | 3.20 | 3.26 | 3.08 | 3.08 | 3.08 | -1.91% | 1,045,764 |
| Sep 19, 2025 | 2.92 | 3.14 | 2.91 | 3.14 | 3.14 | 7.53% | 1,206,296 |
| Sep 18, 2025 | 2.93 | 2.94 | 2.80 | 2.92 | 2.92 | 2.10% | 826,344 |
| Sep 17, 2025 | 2.90 | 2.99 | 2.86 | 2.86 | 2.86 | -1.38% | 753,342 |
| Sep 16, 2025 | 3.09 | 3.09 | 2.88 | 2.90 | 2.90 | -5.54% | 1,267,827 |
| Sep 15, 2025 | 3.10 | 3.21 | 3.06 | 3.07 | 3.07 | -0.65% | 1,019,019 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.08 | 3.09 | 3.09 | -1.28% | 994,284 |
| Sep 11, 2025 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | -1.57% | 1,031,654 |
| Sep 10, 2025 | 3.11 | 3.21 | 3.09 | 3.18 | 3.18 | 3.25% | 1,635,457 |
| Sep 9, 2025 | 2.99 | 3.14 | 2.92 | 3.08 | 3.08 | 6.57% | 2,431,886 |
| Sep 8, 2025 | 2.99 | 3.08 | 2.87 | 2.89 | 2.89 | -2.36% | 1,270,532 |
| Sep 5, 2025 | 2.90 | 3.03 | 2.79 | 2.96 | 2.96 | 7.64% | 2,062,343 |
| Sep 4, 2025 | 2.82 | 2.85 | 2.73 | 2.75 | 2.75 | -3.51% | 1,047,032 |
| Sep 3, 2025 | 2.78 | 2.89 | 2.78 | 2.85 | 2.85 | 3.26% | 1,407,069 |
| Sep 2, 2025 | 2.80 | 2.84 | 2.69 | 2.76 | 2.76 | 1.47% | 1,601,967 |
| Aug 29, 2025 | 2.78 | 2.82 | 2.71 | 2.72 | 2.72 | -2.16% | 1,120,720 |
| Aug 28, 2025 | 2.80 | 2.87 | 2.76 | 2.78 | 2.78 | -0.71% | 1,228,943 |
| Aug 27, 2025 | 2.88 | 2.88 | 2.73 | 2.80 | 2.80 | -2.44% | 968,155 |
| Aug 26, 2025 | 2.64 | 2.91 | 2.62 | 2.87 | 2.87 | 9.96% | 2,486,261 |
| Aug 25, 2025 | 2.62 | 2.68 | 2.60 | 2.61 | 2.61 | - | 800,573 |
| Aug 22, 2025 | 2.58 | 2.65 | 2.51 | 2.61 | 2.61 | 1.16% | 815,828 |
| Aug 21, 2025 | 2.40 | 2.58 | 2.39 | 2.58 | 2.58 | 7.50% | 1,125,047 |
| Aug 20, 2025 | 2.54 | 2.58 | 2.39 | 2.40 | 2.40 | -2.04% | 552,298 |