Osisko Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.40	2.40	2.22	2.35	2.35	-2.49%	3,369,835
Oct 29, 2026	2.40	2.43	2.37	2.41	2.41	-1.63%	501,841
Oct 28, 2026	2.48	2.48	2.37	2.45	2.45	-1.61%	1,468,729
Oct 27, 2026	2.47	2.51	2.46	2.49	2.49	0.81%	1,324,058
Oct 26, 2026	2.36	2.47	2.30	2.47	2.47	5.11%	5,325,674
Oct 23, 2026	2.34	2.41	2.34	2.35	2.35	-1.67%	2,252,978
Oct 22, 2026	2.45	2.46	2.35	2.39	2.39	-4.78%	2,491,462
Oct 21, 2026	2.60	2.61	2.46	2.51	2.51	-3.09%	1,934,956
Oct 20, 2026	2.54	2.67	2.54	2.59	2.59	0.78%	908,099
Oct 19, 2026	2.60	2.62	2.55	2.57	2.57	-0.77%	965,902
Oct 16, 2026	2.64	2.71	2.57	2.59	2.59	-2.26%	2,361,862
Oct 15, 2026	2.62	2.65	2.56	2.65	2.65	3.52%	1,569,055
Oct 14, 2026	2.66	2.70	2.53	2.56	2.56	-5.19%	2,858,487
Oct 13, 2026	2.83	2.85	2.66	2.70	2.70	-4.93%	2,438,171
Oct 12, 2026	2.84	2.86	2.80	2.84	2.84	0.35%	675,663
Oct 9, 2026	2.89	2.89	2.83	2.83	2.83	1.43%	2,833,441
Oct 8, 2026	2.75	2.84	2.75	2.79	2.79	1.09%	1,161,886
Oct 7, 2026	2.78	2.79	2.70	2.76	2.76	-1.43%	2,900,984
Oct 6, 2026	2.88	2.91	2.80	2.80	2.80	-1.75%	1,227,484
Oct 5, 2026	2.83	2.90	2.79	2.85	2.85	1.42%	1,100,292
Oct 2, 2026	2.90	2.90	2.77	2.81	2.81	0.72%	1,488,952
Oct 1, 2026	2.83	2.87	2.76	2.79	2.79	-1.06%	2,319,846
Sep 30, 2026	2.90	2.99	2.80	2.82	2.82	0.71%	3,776,802
Sep 29, 2026	2.81	2.83	2.73	2.80	2.80	0.72%	2,071,517
Sep 28, 2026	2.71	2.81	2.67	2.78	2.78	0.36%	2,102,581
Sep 25, 2026	2.79	2.82	2.73	2.77	2.77	1.47%	1,763,969
Sep 24, 2026	2.68	2.78	2.67	2.73	2.73	1.49%	2,088,651
Sep 23, 2026	2.68	2.71	2.61	2.69	2.69	-1.82%	1,569,320
Sep 22, 2026	2.63	2.78	2.60	2.74	2.74	4.18%	1,924,706
Sep 21, 2026	2.72	2.75	2.60	2.63	2.63	-3.31%	2,246,495
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