Osisko Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.76	2.80	2.69	2.72	2.72	-0.73%	1,015,317
Sep 17, 2026	2.74	2.78	2.70	2.74	2.74	3.79%	602,897
Sep 16, 2026	2.79	2.80	2.57	2.64	2.64	-4.69%	1,464,432
Sep 15, 2026	2.79	2.82	2.69	2.77	2.77	-0.36%	712,348
Sep 14, 2026	2.78	2.85	2.77	2.78	2.78	-1.77%	1,697,838
Sep 11, 2026	2.87	2.91	2.81	2.83	2.83	0.35%	613,338
Sep 10, 2026	2.80	2.85	2.76	2.82	2.82	-1.05%	1,103,843
Sep 9, 2026	2.90	2.97	2.82	2.85	2.85	-1.04%	777,630
Sep 8, 2026	2.94	2.96	2.87	2.88	2.88	-1.03%	498,949
Sep 4, 2026	2.92	2.95	2.89	2.91	2.91	-2.68%	741,274
Sep 3, 2026	3.01	3.07	2.95	2.99	2.99	3.10%	667,794
Sep 2, 2026	2.91	3.00	2.87	2.90	2.90	1.75%	563,619
Sep 1, 2026	2.92	2.97	2.84	2.85	2.85	-4.68%	867,978
Aug 31, 2026	3.06	3.08	2.95	2.99	2.99	-2.61%	1,267,714
Aug 28, 2026	3.11	3.21	3.04	3.07	3.07	-3.15%	1,283,145
Aug 27, 2026	3.06	3.17	3.06	3.17	3.17	2.92%	3,151,232
Aug 26, 2026	3.09	3.15	3.03	3.08	3.08	-3.45%	1,085,131
Aug 25, 2026	3.04	3.25	2.99	3.19	3.19	2.24%	8,352,145
Aug 24, 2026	3.10	3.16	3.06	3.12	3.12	1.63%	6,876,877
Aug 21, 2026	3.04	3.07	2.92	3.07	3.07	4.78%	1,047,457
Aug 20, 2026	2.85	2.95	2.85	2.93	2.93	1.03%	1,267,703
Aug 19, 2026	2.87	2.98	2.84	2.90	2.90	7.41%	1,456,436
Aug 18, 2026	2.82	2.82	2.69	2.70	2.70	-3.91%	746,970
Aug 17, 2026	2.88	2.88	2.77	2.81	2.81	-1.75%	1,253,361
Aug 14, 2026	2.81	2.92	2.70	2.86	2.86	4.38%	1,821,323
Aug 13, 2026	2.85	2.85	2.70	2.74	2.74	-1.44%	1,039,870
Aug 12, 2026	2.77	2.81	2.73	2.78	2.78	2.21%	1,727,031
Aug 11, 2026	2.73	2.78	2.70	2.72	2.72	-0.37%	849,676
Aug 10, 2026	2.79	2.81	2.71	2.73	2.73	-2.50%	1,335,145
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