Skip to main content
Osisko Gold Royalties Ltd (OR)
NYSE: OR · Real-Time Price · USD
19.09
+0.04 (0.21%)
Jan 22, 2025, 4:00 PM EST - Market closed

Osisko Gold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202518.9518.9518.1918.7418.740.05%543,421
Jan 14, 202518.3818.8118.2918.7318.732.52%786,147
Jan 13, 202518.4218.5118.1718.2718.27-2.14%354,197
Jan 10, 202519.3319.3818.5718.6718.670.38%723,786
Jan 8, 202518.5918.7218.4318.6018.600.43%396,720
Jan 7, 202518.4118.7418.3818.5218.521.98%395,695
Jan 6, 202518.6018.6918.1518.1618.16-2.00%322,470
Jan 3, 202518.6518.6618.4518.5318.53-0.59%293,767
Jan 2, 202518.3618.6818.3618.6418.642.98%352,055
Dec 31, 202417.9118.1617.8318.1018.100.33%420,291
Dec 30, 202418.1518.2317.8818.0418.00-1.74%594,625
Dec 27, 202418.2218.3818.1118.3618.31-0.54%194,120
Dec 26, 202418.3718.5418.3118.4618.410.71%192,923
Dec 24, 202418.3618.3618.1818.3318.280.49%142,793
Dec 23, 202418.2118.3718.0318.2418.19-0.27%368,311
Dec 20, 202418.5118.6518.1618.2918.24-0.81%1,710,395
Dec 19, 202418.4618.6418.3418.4418.390.22%467,370
Dec 18, 202418.8719.0518.3718.4018.35-3.06%527,106
Dec 17, 202418.7519.1518.7018.9818.930.05%606,125
Dec 16, 202419.2919.2918.9518.9718.92-0.52%539,373
Dec 13, 202419.2919.3518.8819.0719.02-1.85%609,922
Dec 12, 202419.8319.9819.4219.4319.38-3.57%470,273
Dec 11, 202419.6620.1619.5620.1520.103.07%550,095
Dec 10, 202419.7119.9919.5419.5519.50-0.26%633,357
Dec 9, 202419.8020.1719.6019.6019.552.30%521,086
Dec 6, 202419.3819.5719.1319.1619.11-2.10%336,792
Dec 5, 202419.4119.7019.2819.5719.520.82%410,553
Dec 4, 202419.2019.5219.2019.4119.360.67%520,371
Dec 3, 202419.3019.4719.1919.2819.230.73%393,757
Dec 2, 202419.2619.2619.0619.1419.09-1.24%378,703
Nov 29, 202419.3819.5419.3319.3819.330.36%118,879
Nov 27, 202419.5019.6319.2319.3119.26-0.67%304,617
Nov 26, 202419.2419.4719.1419.4419.390.73%353,214
Nov 25, 202419.5319.6919.2819.3019.25-4.03%519,376
Nov 22, 202419.9220.1519.7520.1120.061.26%388,843
Nov 21, 202420.0020.0219.6919.8619.810.10%675,544
Nov 20, 202419.6919.9219.6519.8419.790.46%399,222
Nov 19, 202419.2919.7519.1319.7519.703.08%521,207
Nov 18, 202418.9819.2718.8919.1619.113.40%527,951
Nov 15, 202418.6218.7118.3818.5318.48-0.32%4,642,366
Nov 14, 202418.2618.6618.2618.5918.540.92%917,124
Nov 13, 202418.6718.6818.3218.4218.37-0.86%796,036
Nov 12, 202418.8519.0618.4218.5818.53-2.93%880,772
Nov 11, 202419.4619.5618.5319.1419.09-5.43%1,033,488
Nov 8, 202420.5620.7820.0820.2420.19-1.46%456,882
Nov 7, 202420.2120.6619.9020.5420.491.08%573,044
Nov 6, 202419.9720.3219.6420.3220.27-0.78%741,450
Nov 5, 202420.3820.5420.3420.4820.430.94%514,075
Nov 4, 202420.4420.5120.1920.2920.24-0.44%323,262
Nov 1, 202420.2420.5920.1520.3820.331.24%578,777
Oct 31, 202420.7520.8520.1220.1320.08-4.28%1,234,167
Oct 30, 202421.0321.0720.6421.0320.980.10%304,114
Oct 29, 202420.9121.2920.8221.0120.961.11%535,818
Oct 28, 202420.7020.8420.6020.7820.730.39%301,634
Oct 25, 202420.6820.9820.6420.7020.650.19%533,981
Oct 24, 202420.9120.9920.2920.6620.61-1.05%520,782
Oct 23, 202420.9021.0720.6820.8820.83-1.04%367,059
Oct 22, 202421.0521.2020.9621.1021.050.86%414,007
Oct 21, 202420.9221.1220.7720.9220.871.41%548,896
Oct 18, 202420.1520.8320.1520.6320.582.94%494,174
Oct 17, 202419.9720.2419.8620.0419.991.11%365,879
Oct 16, 202419.9120.2619.6719.8219.770.66%645,229
Oct 15, 202419.3419.7419.3019.6919.641.76%436,842
Oct 14, 202419.3219.4019.1119.3519.300.21%212,471
Oct 11, 202419.2319.5519.1719.3119.261.36%541,949
Oct 10, 202418.8619.0818.6119.0519.001.11%465,351
Oct 9, 202418.5818.8718.2618.8418.790.59%661,413
Oct 8, 202418.5218.7418.4618.7318.680.48%489,672
Oct 7, 202418.6118.6818.4018.6418.590.16%394,911
Oct 4, 202418.9118.9918.5818.6118.56-1.27%567,983
Oct 3, 202418.6619.0318.6318.8518.800.21%529,182
Oct 2, 202418.6318.9418.5518.8118.760.64%640,458
Oct 1, 202418.7518.8418.4818.6918.640.97%469,872
Sep 30, 202418.2718.5618.2218.5118.460.33%511,492
Sep 27, 202419.0019.0318.4018.4518.40-2.84%542,744
Sep 26, 202418.7619.0318.7318.9918.891.82%677,145
Sep 25, 202418.6118.7718.5218.6518.560.38%1,008,877
Sep 24, 202418.5018.6718.2918.5818.491.25%782,141
Sep 23, 202418.5218.7918.3418.3518.26-0.60%555,739
Sep 20, 202418.1418.5117.9618.4618.372.67%1,501,303
Sep 19, 202418.2418.2417.8217.9817.890.62%484,561
Sep 18, 202418.0518.6217.6917.8717.78-0.39%1,014,817
Sep 17, 202418.0018.1517.8317.9417.85-0.50%459,659
Sep 16, 202418.1218.1917.7318.0317.94-0.55%551,596
Sep 13, 202417.9518.2417.9118.1318.042.03%583,348
Sep 12, 202417.1517.8717.1417.7717.684.65%653,446
Sep 11, 202417.1217.1216.9016.9816.89-1.28%686,753
Sep 10, 202416.8217.2116.7717.2017.112.20%538,636
Sep 9, 202416.5716.8816.5716.8316.742.00%413,943
Sep 6, 202416.8416.9016.5016.5016.42-1.90%328,424
Sep 5, 202416.7616.9716.7316.8216.731.82%270,382
Sep 4, 202416.5916.7316.5016.5216.44-1.14%458,373
Sep 3, 202417.0917.0916.5416.7116.63-3.24%524,247
Aug 30, 202417.3817.4217.1717.2717.18-0.80%331,084
Aug 29, 202417.3517.5917.3517.4117.320.23%253,468
Aug 28, 202417.4417.5617.2617.3717.28-1.47%366,765
Aug 27, 202417.7617.7817.5117.6317.54-1.51%422,760