Skip to main content
Osisko Gold Royalties Ltd (OR)
NYSE: OR · Real-Time Price · USD
20.92
-0.24 (-1.13%)
At close: Mar 28, 2025, 4:00 PM
21.05
+0.13 (0.62%)
Pre-market: Mar 31, 2025, 8:44 AM EDT

Osisko Gold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202521.2721.3420.7420.9220.92-1.13%487,369
Mar 27, 202520.9221.3120.8821.1621.161.78%611,949
Mar 26, 202521.1521.2020.6720.7920.79-1.75%483,382
Mar 25, 202520.7721.2820.7321.1621.162.97%744,756
Mar 24, 202520.2220.8220.2220.5520.551.13%1,027,085
Mar 21, 202519.7820.3319.7420.3220.321.50%1,525,613
Mar 20, 202519.8420.1419.7120.0220.020.20%339,490
Mar 19, 202520.1020.1619.7919.9819.98-0.55%476,370
Mar 18, 202520.5020.6120.0020.0920.09-0.45%786,001
Mar 17, 202519.6820.2619.6820.1820.182.18%714,415
Mar 14, 202519.6119.7719.2019.7519.751.80%955,361
Mar 13, 202519.0819.7619.0419.4019.402.27%1,556,076
Mar 12, 202519.0119.3118.7918.9718.97-0.37%686,770
Mar 11, 202518.0819.1018.0819.0419.046.07%1,010,091
Mar 10, 202518.3518.4317.6117.9517.95-2.02%3,394,372
Mar 7, 202518.8319.1618.2718.3218.32-1.93%2,339,923
Mar 6, 202518.7318.9918.5418.6818.68-1.06%1,009,599
Mar 5, 202518.3719.0718.3718.8818.882.44%994,532
Mar 4, 202518.2418.5217.6218.4318.432.39%868,389
Mar 3, 202518.6018.6017.8518.0018.00-1.80%824,041
Feb 28, 202517.6818.3417.5518.3318.332.29%997,320
Feb 27, 202518.3618.5117.8617.9217.92-3.86%877,351
Feb 26, 202518.2818.7318.1718.6418.641.64%799,962
Feb 25, 202518.4518.6617.9918.3418.34-1.24%1,064,815
Feb 24, 202518.8118.9118.4718.5718.57-0.21%535,715
Feb 21, 202518.9118.9118.2818.6118.61-2.26%1,290,640
Feb 20, 202519.3219.6118.7219.0419.04-2.41%1,362,653
Feb 19, 202519.6319.7618.8919.5119.51-1.37%1,009,815
Feb 18, 202519.8619.9119.6219.7819.780.51%895,845
Feb 14, 202520.4120.5019.6719.6819.68-3.67%646,515
Feb 13, 202520.4020.4920.0820.4320.430.25%651,734
Feb 12, 202519.6620.7319.6620.3820.383.09%729,442
Feb 11, 202519.9719.9819.6419.7719.77-1.15%560,065
Feb 10, 202520.1320.2219.9220.0020.000.96%392,367
Feb 7, 202519.8420.0419.7119.8119.810.71%465,195
Feb 6, 202519.6119.7119.5019.6719.670.20%361,383
Feb 5, 202519.6219.9419.4819.6319.631.19%454,073
Feb 4, 202518.9619.6218.7419.4019.403.80%537,711
Feb 3, 202518.4718.7018.3018.6918.690.92%597,751
Jan 31, 202518.6118.7618.4418.5218.52-0.48%518,725
Jan 30, 202518.8018.9318.4718.6118.610.81%1,192,473
Jan 29, 202518.7618.9118.3118.4618.46-1.18%364,297
Jan 28, 202518.4818.8418.4018.6818.681.36%334,405
Jan 27, 202518.5818.6617.9918.4318.43-1.76%932,336
Jan 24, 202518.9919.1418.4818.7618.76-0.16%732,902
Jan 23, 202518.9619.0318.6918.7918.79-1.57%471,534
Jan 22, 202519.1819.4018.8419.0919.090.21%463,619
Jan 21, 202519.0619.2618.9819.0519.051.87%520,267
Jan 17, 202518.7018.8818.5118.7018.70-0.43%403,216
Jan 16, 202518.9318.9718.5718.7818.780.21%682,803