Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
3.370
-0.120 (-3.44%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.43 | 3.53 | 3.28 | 3.37 | 3.37 | -3.44% | 2,660,395 |
| Apr 22, 2026 | 3.56 | 3.62 | 3.48 | 3.49 | 3.49 | 0.58% | 1,510,910 |
| Apr 21, 2026 | 3.71 | 3.75 | 3.47 | 3.47 | 3.47 | -7.71% | 1,816,142 |
| Apr 20, 2026 | 3.57 | 3.80 | 3.55 | 3.76 | 3.76 | 3.01% | 2,240,517 |
| Apr 17, 2026 | 3.47 | 3.75 | 3.40 | 3.65 | 3.65 | 8.31% | 2,219,062 |
| Apr 16, 2026 | 3.39 | 3.44 | 3.34 | 3.37 | 3.37 | 0.60% | 1,581,940 |
| Apr 15, 2026 | 3.34 | 3.42 | 3.32 | 3.35 | 3.35 | -2.33% | 1,416,268 |
| Apr 14, 2026 | 3.43 | 3.46 | 3.36 | 3.43 | 3.43 | 2.08% | 1,386,334 |
| Apr 13, 2026 | 3.24 | 3.37 | 3.22 | 3.36 | 3.36 | 1.82% | 1,001,465 |
| Apr 10, 2026 | 3.32 | 3.34 | 3.26 | 3.30 | 3.30 | 0.61% | 1,136,129 |
| Apr 9, 2026 | 3.31 | 3.40 | 3.23 | 3.28 | 3.28 | -0.91% | 1,051,012 |
| Apr 8, 2026 | 3.53 | 3.53 | 3.27 | 3.31 | 3.31 | 0.30% | 1,721,409 |
| Apr 7, 2026 | 3.26 | 3.34 | 3.16 | 3.30 | 3.30 | 0.92% | 1,430,727 |
| Apr 6, 2026 | 3.28 | 3.35 | 3.26 | 3.27 | 3.27 | -0.61% | 1,144,946 |
| Apr 2, 2026 | 3.08 | 3.36 | 3.08 | 3.29 | 3.29 | -1.20% | 2,367,990 |
| Apr 1, 2026 | 3.38 | 3.44 | 3.31 | 3.33 | 3.33 | 2.46% | 2,388,357 |
| Mar 31, 2026 | 3.09 | 3.30 | 3.09 | 3.25 | 3.25 | 7.26% | 2,083,640 |
| Mar 30, 2026 | 3.07 | 3.15 | 3.00 | 3.03 | 3.03 | 3.41% | 2,288,183 |
| Mar 27, 2026 | 2.86 | 2.98 | 2.79 | 2.93 | 2.93 | 2.45% | 2,138,341 |
| Mar 26, 2026 | 2.78 | 3.08 | 2.78 | 2.86 | 2.86 | -4.03% | 1,704,511 |
| Mar 25, 2026 | 3.16 | 3.24 | 2.97 | 2.98 | 2.98 | 0.68% | 2,554,447 |
| Mar 24, 2026 | 2.92 | 2.99 | 2.84 | 2.96 | 2.96 | 0.34% | 2,311,591 |
| Mar 23, 2026 | 2.89 | 3.03 | 2.77 | 2.95 | 2.95 | 4.24% | 3,432,290 |
| Mar 20, 2026 | 3.05 | 3.13 | 2.75 | 2.83 | 2.83 | -7.21% | 9,414,079 |
| Mar 19, 2026 | 3.29 | 3.29 | 2.92 | 3.05 | 3.05 | -9.23% | 5,012,056 |
| Mar 18, 2026 | 3.51 | 3.55 | 3.30 | 3.36 | 3.36 | -6.93% | 4,295,796 |
| Mar 17, 2026 | 3.71 | 3.77 | 3.58 | 3.61 | 3.61 | -1.10% | 2,304,636 |
| Mar 16, 2026 | 3.71 | 3.84 | 3.60 | 3.65 | 3.65 | -1.35% | 3,484,510 |
| Mar 13, 2026 | 3.98 | 4.11 | 3.67 | 3.70 | 3.70 | -7.50% | 2,879,374 |
| Mar 12, 2026 | 4.23 | 4.30 | 3.94 | 4.00 | 4.00 | -6.10% | 2,353,864 |
| Mar 11, 2026 | 4.35 | 4.36 | 4.17 | 4.26 | 4.26 | -4.48% | 2,348,196 |
| Mar 10, 2026 | 4.31 | 4.50 | 4.27 | 4.46 | 4.46 | 4.94% | 3,357,549 |
| Mar 9, 2026 | 4.12 | 4.27 | 3.96 | 4.25 | 4.25 | -1.16% | 3,383,722 |
| Mar 6, 2026 | 4.23 | 4.34 | 4.11 | 4.30 | 4.30 | 0.47% | 2,493,534 |
| Mar 5, 2026 | 4.39 | 4.39 | 4.17 | 4.28 | 4.28 | -4.04% | 3,120,881 |
| Mar 4, 2026 | 4.69 | 4.71 | 4.46 | 4.46 | 4.46 | -2.19% | 2,285,287 |
| Mar 3, 2026 | 4.46 | 4.66 | 4.30 | 4.56 | 4.56 | -4.60% | 3,331,427 |
| Mar 2, 2026 | 4.69 | 4.79 | 4.53 | 4.78 | 4.78 | 0.42% | 3,093,367 |
| Feb 27, 2026 | 4.69 | 4.80 | 4.58 | 4.76 | 4.76 | 3.70% | 2,617,421 |
| Feb 26, 2026 | 4.25 | 4.64 | 4.25 | 4.59 | 4.59 | 5.52% | 2,859,496 |
| Feb 25, 2026 | 4.25 | 4.42 | 4.18 | 4.35 | 4.35 | 3.82% | 2,659,598 |
| Feb 24, 2026 | 3.76 | 4.30 | 3.76 | 4.19 | 4.19 | 8.55% | 3,551,047 |
| Feb 23, 2026 | 3.78 | 3.91 | 3.77 | 3.86 | 3.86 | 3.21% | 2,160,127 |
| Feb 20, 2026 | 3.82 | 3.82 | 3.61 | 3.74 | 3.74 | - | 1,976,606 |
| Feb 19, 2026 | 3.72 | 3.79 | 3.57 | 3.74 | 3.74 | 2.75% | 1,612,466 |
| Feb 18, 2026 | 3.63 | 3.71 | 3.55 | 3.64 | 3.64 | 2.25% | 2,240,062 |
| Feb 17, 2026 | 3.72 | 3.76 | 3.40 | 3.56 | 3.56 | -3.78% | 1,889,401 |
| Feb 13, 2026 | 3.82 | 3.93 | 3.67 | 3.70 | 3.70 | -1.60% | 3,618,386 |
| Feb 12, 2026 | 4.01 | 4.17 | 3.74 | 3.76 | 3.76 | -6.23% | 3,281,763 |
| Feb 11, 2026 | 4.03 | 4.08 | 3.90 | 4.01 | 4.01 | 1.78% | 3,220,174 |