Osisko Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.57	2.86	2.52	2.73	2.73	3.02%	2,572,097
May 27, 2026	2.72	2.72	2.64	2.65	2.65	-4.68%	3,668,935
May 26, 2026	2.75	2.81	2.72	2.78	2.78	3.35%	5,162,101
May 22, 2026	2.71	2.77	2.65	2.69	2.69	-1.47%	4,686,846
May 21, 2026	2.50	2.78	2.44	2.73	2.73	-7.14%	64,460,781
May 20, 2026	2.84	2.94	2.78	2.94	2.94	2.80%	1,414,115
May 19, 2026	2.96	3.00	2.79	2.86	2.86	-2.05%	1,785,226
May 18, 2026	3.09	3.09	2.89	2.92	2.92	-4.26%	1,456,161
May 15, 2026	3.14	3.18	3.04	3.05	3.05	-8.41%	1,814,879
May 14, 2026	3.36	3.38	3.22	3.33	3.33	-1.77%	896,755
May 13, 2026	3.41	3.44	3.30	3.39	3.39	-0.59%	816,384
May 12, 2026	3.31	3.48	3.26	3.41	3.41	0.89%	1,268,842
May 11, 2026	3.19	3.43	3.19	3.38	3.38	3.05%	1,214,669
May 8, 2026	3.30	3.39	3.22	3.28	3.28	-0.61%	1,438,714
May 7, 2026	3.37	3.48	3.28	3.30	3.30	0.92%	1,029,881