Osisko Gold Royalties Ltd (OR)
NYSE: OR · Real-Time Price · USD
23.10
-0.36 (-1.53%)
May 2, 2025, 4:00 PM EDT - Market closed
Osisko Gold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 23.73 | 23.75 | 23.03 | 23.11 | 23.11 | -1.49% | 521,832 |
| May 1, 2025 | 23.45 | 23.65 | 23.18 | 23.46 | 23.46 | -2.37% | 884,261 |
| Apr 30, 2025 | 23.49 | 24.12 | 23.49 | 24.03 | 24.03 | 1.69% | 827,955 |
| Apr 29, 2025 | 23.55 | 23.92 | 23.55 | 23.63 | 23.63 | -0.04% | 764,897 |
| Apr 28, 2025 | 23.25 | 23.67 | 23.14 | 23.64 | 23.64 | 1.24% | 893,335 |
| Apr 25, 2025 | 22.79 | 23.60 | 22.74 | 23.35 | 23.35 | -0.09% | 1,007,904 |
| Apr 24, 2025 | 23.10 | 23.50 | 22.86 | 23.37 | 23.37 | 2.05% | 665,949 |
| Apr 23, 2025 | 22.26 | 23.02 | 22.08 | 22.90 | 22.90 | -0.52% | 1,130,767 |
| Apr 22, 2025 | 23.62 | 24.07 | 22.97 | 23.02 | 23.02 | -2.08% | 888,862 |
| Apr 21, 2025 | 24.18 | 24.18 | 23.07 | 23.51 | 23.51 | 0.77% | 927,182 |
| Apr 17, 2025 | 23.52 | 23.73 | 23.06 | 23.33 | 23.33 | -1.64% | 681,659 |
| Apr 16, 2025 | 23.95 | 24.07 | 23.42 | 23.72 | 23.72 | 2.02% | 1,426,526 |
| Apr 15, 2025 | 22.87 | 23.55 | 22.77 | 23.25 | 23.25 | 2.15% | 768,211 |
| Apr 14, 2025 | 22.20 | 23.53 | 22.20 | 22.76 | 22.76 | 1.61% | 1,471,567 |
| Apr 11, 2025 | 22.50 | 22.54 | 21.93 | 22.40 | 22.40 | 2.71% | 1,238,046 |
| Apr 10, 2025 | 20.58 | 21.91 | 20.31 | 21.81 | 21.81 | 6.86% | 2,060,521 |
| Apr 9, 2025 | 19.81 | 20.65 | 19.32 | 20.41 | 20.41 | 6.08% | 1,830,261 |
| Apr 8, 2025 | 20.28 | 20.28 | 19.08 | 19.24 | 19.24 | -1.23% | 677,454 |
| Apr 7, 2025 | 19.11 | 20.34 | 18.99 | 19.48 | 19.48 | -1.67% | 955,347 |
| Apr 4, 2025 | 20.51 | 20.65 | 19.70 | 19.81 | 19.81 | -5.58% | 1,460,069 |
| Apr 3, 2025 | 20.31 | 21.42 | 20.30 | 20.98 | 20.98 | -0.24% | 1,171,737 |
| Apr 2, 2025 | 20.88 | 21.21 | 20.60 | 21.03 | 21.03 | 0.38% | 1,310,880 |
| Apr 1, 2025 | 21.01 | 21.15 | 20.56 | 20.95 | 20.95 | -0.80% | 690,151 |
| Mar 31, 2025 | 20.98 | 21.21 | 20.55 | 21.12 | 21.12 | 0.96% | 723,134 |
| Mar 28, 2025 | 21.27 | 21.34 | 20.74 | 20.92 | 20.88 | -1.13% | 487,369 |
| Mar 27, 2025 | 20.92 | 21.31 | 20.88 | 21.16 | 21.12 | 1.78% | 611,949 |
| Mar 26, 2025 | 21.15 | 21.20 | 20.67 | 20.79 | 20.75 | -1.75% | 483,382 |
| Mar 25, 2025 | 20.77 | 21.28 | 20.73 | 21.16 | 21.12 | 2.97% | 744,756 |
| Mar 24, 2025 | 20.22 | 20.82 | 20.22 | 20.55 | 20.51 | 1.13% | 1,027,085 |
| Mar 21, 2025 | 19.78 | 20.33 | 19.74 | 20.32 | 20.28 | 1.50% | 1,525,613 |
| Mar 20, 2025 | 19.84 | 20.14 | 19.71 | 20.02 | 19.98 | 0.20% | 339,490 |
| Mar 19, 2025 | 20.10 | 20.16 | 19.79 | 19.98 | 19.94 | -0.55% | 476,370 |
| Mar 18, 2025 | 20.50 | 20.61 | 20.00 | 20.09 | 20.05 | -0.45% | 786,001 |
| Mar 17, 2025 | 19.68 | 20.26 | 19.68 | 20.18 | 20.14 | 2.18% | 714,415 |
| Mar 14, 2025 | 19.61 | 19.77 | 19.20 | 19.75 | 19.71 | 1.80% | 955,361 |
| Mar 13, 2025 | 19.08 | 19.76 | 19.04 | 19.40 | 19.36 | 2.27% | 1,556,076 |
| Mar 12, 2025 | 19.01 | 19.31 | 18.79 | 18.97 | 18.93 | -0.37% | 686,770 |
| Mar 11, 2025 | 18.08 | 19.10 | 18.08 | 19.04 | 19.00 | 6.07% | 1,010,091 |
| Mar 10, 2025 | 18.35 | 18.43 | 17.61 | 17.95 | 17.91 | -2.02% | 3,394,372 |
| Mar 7, 2025 | 18.83 | 19.16 | 18.27 | 18.32 | 18.28 | -1.93% | 2,339,923 |
| Mar 6, 2025 | 18.73 | 18.99 | 18.54 | 18.68 | 18.64 | -1.06% | 1,009,599 |
| Mar 5, 2025 | 18.37 | 19.07 | 18.37 | 18.88 | 18.84 | 2.44% | 994,532 |
| Mar 4, 2025 | 18.24 | 18.52 | 17.62 | 18.43 | 18.39 | 2.39% | 868,389 |
| Mar 3, 2025 | 18.60 | 18.60 | 17.85 | 18.00 | 17.96 | -1.80% | 824,041 |
| Feb 28, 2025 | 17.68 | 18.34 | 17.55 | 18.33 | 18.29 | 2.29% | 997,320 |
| Feb 27, 2025 | 18.36 | 18.51 | 17.86 | 17.92 | 17.88 | -3.86% | 877,351 |
| Feb 26, 2025 | 18.28 | 18.73 | 18.17 | 18.64 | 18.60 | 1.64% | 799,962 |
| Feb 25, 2025 | 18.45 | 18.66 | 17.99 | 18.34 | 18.30 | -1.24% | 1,064,815 |
| Feb 24, 2025 | 18.81 | 18.91 | 18.47 | 18.57 | 18.53 | -0.21% | 535,715 |
| Feb 21, 2025 | 18.91 | 18.91 | 18.28 | 18.61 | 18.57 | -2.26% | 1,290,640 |