Osisko Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.79	2.81	2.71	2.75	-	-1.96%	856,260
Aug 7, 2026	2.75	2.89	2.73	2.80	2.80	6.06%	2,932,122
Aug 6, 2026	2.80	2.80	2.58	2.64	2.64	-2.22%	1,563,371
Aug 5, 2026	2.59	2.77	2.54	2.70	2.70	11.57%	4,897,092
Aug 4, 2026	2.43	2.53	2.40	2.42	2.42	0.83%	2,364,641
Aug 3, 2026	2.37	2.43	2.35	2.40	2.40	0.42%	783,900
Jul 31, 2026	2.40	2.40	2.33	2.39	2.39	0.42%	1,298,103
Jul 30, 2026	2.32	2.40	2.29	2.38	2.38	4.85%	1,302,516
Jul 29, 2026	2.25	2.35	2.24	2.27	2.27	-	1,649,887
Jul 28, 2026	2.29	2.31	2.22	2.27	2.27	-1.73%	1,099,848
Jul 27, 2026	2.29	2.33	2.24	2.31	2.31	2.21%	990,260
Jul 24, 2026	2.29	2.32	2.25	2.26	2.26	-0.88%	969,529
Jul 23, 2026	2.20	2.30	2.18	2.28	2.28	1.33%	1,512,166
Jul 22, 2026	2.49	2.50	2.23	2.25	2.25	-10.71%	6,086,509
Jul 21, 2026	2.25	2.52	2.25	2.52	2.52	12.50%	1,720,454
Jul 20, 2026	2.27	2.31	2.21	2.24	2.24	-1.32%	1,373,052
Jul 17, 2026	2.24	2.30	2.18	2.27	2.27	0.89%	2,814,849
Jul 16, 2026	2.34	2.35	2.22	2.25	2.25	-5.46%	2,785,208
Jul 15, 2026	2.39	2.41	2.31	2.38	2.38	-	2,718,445
Jul 14, 2026	2.46	2.46	2.38	2.38	2.38	1.28%	1,275,407
Jul 13, 2026	2.39	2.41	2.32	2.35	2.35	-3.69%	1,281,570
Jul 10, 2026	2.48	2.49	2.43	2.44	2.44	-1.61%	1,111,710
Jul 9, 2026	2.43	2.49	2.40	2.48	2.48	4.20%	1,744,207
Jul 8, 2026	2.39	2.40	2.30	2.38	2.38	-2.06%	2,449,137
Jul 7, 2026	2.55	2.58	2.41	2.43	2.43	-5.81%	2,331,258
Jul 6, 2026	2.62	2.67	2.54	2.58	2.58	0.39%	2,753,420
Jul 2, 2026	2.52	2.66	2.49	2.57	2.57	3.21%	2,835,140
Jul 1, 2026	2.45	2.59	2.45	2.49	2.49	1.22%	1,949,316
Jun 30, 2026	2.41	2.48	2.37	2.46	2.46	1.23%	5,514,966
Jun 29, 2026	2.41	2.45	2.37	2.43	2.43	1.25%	1,374,776
Jun 26, 2026	2.41	2.51	2.40	2.40	2.40	-	1,215,069
Jun 25, 2026	2.43	2.45	2.35	2.40	2.40	1.69%	3,013,721
Jun 24, 2026	2.42	2.43	2.31	2.36	2.36	-4.07%	2,493,584
Jun 23, 2026	2.44	2.51	2.40	2.46	2.46	-3.53%	4,379,725
Jun 22, 2026	2.59	2.63	2.51	2.55	2.55	-3.77%	4,378,114
Jun 18, 2026	2.73	2.80	2.62	2.65	2.65	-2.21%	4,096,507
Jun 17, 2026	2.78	2.89	2.71	2.71	2.71	-2.52%	2,096,330
Jun 16, 2026	2.76	2.81	2.72	2.78	2.78	2.21%	2,021,595
Jun 15, 2026	2.86	2.86	2.71	2.72	2.72	4.62%	2,188,590
Jun 12, 2026	2.55	2.68	2.49	2.60	2.60	4.00%	2,120,613
Jun 11, 2026	2.40	2.53	2.38	2.50	2.50	3.73%	1,761,765
Jun 10, 2026	2.39	2.49	2.37	2.41	2.41	-1.23%	2,904,768
Jun 9, 2026	2.51	2.52	2.34	2.44	2.44	-1.21%	3,414,354
Jun 8, 2026	2.50	2.50	2.43	2.47	2.47	-	2,183,277
Jun 5, 2026	2.62	2.66	2.46	2.47	2.47	-7.84%	3,768,805
Jun 4, 2026	2.64	2.73	2.62	2.68	2.68	2.29%	1,481,031
Jun 3, 2026	2.70	2.72	2.60	2.62	2.62	-4.73%	1,750,968
Jun 2, 2026	2.73	2.80	2.70	2.75	2.75	1.10%	4,375,718
Jun 1, 2026	2.71	2.77	2.66	2.72	2.72	-2.86%	1,771,566
May 29, 2026	2.71	2.85	2.68	2.80	2.80	2.56%	3,947,703