Skip to main content
Osisko Gold Royalties Ltd (OR)
NYSE: OR · Real-Time Price · USD
20.29
-0.09 (-0.44%)
At close: Nov 4, 2024, 4:00 PM
20.68
+0.39 (1.92%)
After-hours: Nov 4, 2024, 4:43 PM EST

Osisko Gold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202420.2420.5920.1520.3820.381.24%578,777
Oct 31, 202420.7520.8520.1220.1320.13-4.28%1,234,167
Oct 30, 202421.0321.0720.6421.0321.030.10%304,114
Oct 29, 202420.9121.2920.8221.0121.011.11%535,818
Oct 28, 202420.7020.8420.6020.7820.780.39%301,634
Oct 25, 202420.6820.9820.6420.7020.700.19%533,981
Oct 24, 202420.9120.9920.2920.6620.66-1.05%520,782
Oct 23, 202420.9021.0720.6820.8820.88-1.04%367,059
Oct 22, 202421.0521.2020.9621.1021.100.86%414,007
Oct 21, 202420.9221.1220.7720.9220.921.41%548,896
Oct 18, 202420.1520.8320.1520.6320.632.94%494,174
Oct 17, 202419.9720.2419.8620.0420.041.11%365,879
Oct 16, 202419.9120.2619.6719.8219.820.66%645,229
Oct 15, 202419.3419.7419.3019.6919.691.76%436,842
Oct 14, 202419.3219.4019.1119.3519.350.21%212,471
Oct 11, 202419.2319.5519.1719.3119.311.36%541,949
Oct 10, 202418.8619.0818.6119.0519.051.11%465,351
Oct 9, 202418.5818.8718.2618.8418.840.59%661,413
Oct 8, 202418.5218.7418.4618.7318.730.48%489,672
Oct 7, 202418.6118.6818.4018.6418.640.16%394,911
Oct 4, 202418.9118.9918.5818.6118.61-1.27%567,983
Oct 3, 202418.6619.0318.6318.8518.850.21%529,182
Oct 2, 202418.6318.9418.5518.8118.810.64%640,458
Oct 1, 202418.7518.8418.4818.6918.690.97%469,872
Sep 30, 202418.2718.5618.2218.5118.510.33%511,492
Sep 27, 202419.0019.0318.4018.4518.45-2.84%542,744
Sep 26, 202418.7619.0318.7318.9918.941.82%677,145
Sep 25, 202418.6118.7718.5218.6518.600.38%1,008,877
Sep 24, 202418.5018.6718.2918.5818.531.25%782,141
Sep 23, 202418.5218.7918.3418.3518.30-0.60%555,739
Sep 20, 202418.1418.5117.9618.4618.412.67%1,501,303
Sep 19, 202418.2418.2417.8217.9817.930.62%484,561
Sep 18, 202418.0518.6217.6917.8717.82-0.39%1,014,817
Sep 17, 202418.0018.1517.8317.9417.89-0.50%459,659
Sep 16, 202418.1218.1917.7318.0317.98-0.55%551,596
Sep 13, 202417.9518.2417.9118.1318.082.03%583,348
Sep 12, 202417.1517.8717.1417.7717.724.65%653,446
Sep 11, 202417.1217.1216.9016.9816.94-1.28%686,753
Sep 10, 202416.8217.2116.7717.2017.162.20%538,636
Sep 9, 202416.5716.8816.5716.8316.792.00%413,943
Sep 6, 202416.8416.9016.5016.5016.46-1.90%328,424
Sep 5, 202416.7616.9716.7316.8216.781.82%270,382
Sep 4, 202416.5916.7316.5016.5216.48-1.14%458,373
Sep 3, 202417.0917.0916.5416.7116.67-3.24%524,247
Aug 30, 202417.3817.4217.1717.2717.23-0.80%331,084
Aug 29, 202417.3517.5917.3517.4117.370.23%253,468
Aug 28, 202417.4417.5617.2617.3717.33-1.47%366,765
Aug 27, 202417.7617.7817.5117.6317.58-1.51%422,760
Aug 26, 202417.9018.0217.7517.9017.850.39%614,397
Aug 23, 202417.4817.8917.3717.8317.782.77%741,194
Aug 22, 202417.4217.5417.2517.3517.31-1.48%445,777
Aug 21, 202417.4317.7117.3117.6117.560.97%482,218
Aug 20, 202417.4817.5717.3317.4417.400.52%497,404
Aug 19, 202417.2617.4817.1517.3517.310.46%742,040
Aug 16, 202417.2017.4417.0417.2717.231.41%617,601
Aug 15, 202417.1317.2616.9817.0316.99-0.06%348,837
Aug 14, 202416.9817.1216.7217.0417.00-0.29%313,691
Aug 13, 202416.8817.3116.8817.0917.051.00%444,085
Aug 12, 202416.4917.1416.4916.9216.883.80%668,625
Aug 9, 202416.3116.3416.1116.3016.261.05%456,988
Aug 8, 202416.0616.5315.9516.1316.091.07%663,456
Aug 7, 202416.6816.7515.7815.9615.92-3.45%1,105,030
Aug 6, 202416.3016.7516.1316.5316.491.10%829,736
Aug 5, 202416.2016.4015.8816.3516.31-4.22%739,478
Aug 2, 202417.3917.7016.9617.0717.03-0.99%650,537
Aug 1, 202417.5617.6817.0417.2417.20-1.71%475,975
Jul 31, 202417.6517.6517.3517.5417.490.86%656,343
Jul 30, 202417.7317.7517.2417.3917.35-1.31%748,537
Jul 29, 202417.4017.6417.2817.6217.571.44%403,789
Jul 26, 202417.2517.5117.1917.3717.331.64%612,840
Jul 25, 202417.1217.2916.9617.0917.05-1.95%1,003,026
Jul 24, 202418.0418.0517.4217.4317.39-2.95%803,710
Jul 23, 202417.8217.9817.6417.9617.910.56%487,530
Jul 22, 202418.0018.0717.8317.8617.81-1.27%455,176
Jul 19, 202417.7218.3417.6218.0918.04-0.11%906,044
Jul 18, 202418.2018.2817.9818.1118.06-0.49%915,557
Jul 17, 202417.8918.3017.8618.2018.151.68%1,121,260
Jul 16, 202417.5318.1217.5217.9017.852.46%1,101,504
Jul 15, 202417.2817.6117.1517.4717.431.51%1,043,475
Jul 12, 202416.8017.2916.7517.2117.172.87%777,554
Jul 11, 202416.2416.7915.8716.7316.694.17%1,261,228
Jul 10, 202416.0216.1715.9116.0616.020.94%500,051
Jul 9, 202416.1216.2015.8615.9115.87-1.24%501,236
Jul 8, 202416.1416.1815.9116.1116.07-1.04%421,406
Jul 5, 202416.0916.4016.0816.2816.242.71%482,790
Jul 3, 202415.7816.0115.7215.8515.811.41%348,886
Jul 2, 202415.5815.6915.4015.6315.591.03%570,541
Jul 1, 202415.6815.7215.4515.4715.43-0.71%252,555
Jun 28, 202415.5615.7315.4915.5815.540.39%400,447
Jun 27, 202415.5215.6915.5215.5215.430.98%446,219
Jun 26, 202415.3115.5515.2415.3715.28-0.58%576,718
Jun 25, 202415.2515.6915.1215.4615.37-0.71%1,576,533
Jun 24, 202416.5316.5815.3615.5715.48-5.23%2,237,862
Jun 21, 202416.5316.5316.2916.4316.34-0.60%2,984,669
Jun 20, 202416.5816.7016.4616.5316.44-1,270,903
Jun 18, 202416.3216.6716.2216.5316.441.22%1,213,040
Jun 17, 202416.2116.3515.9216.3316.24-0.24%1,056,604
Jun 14, 202416.4916.5916.2816.3716.28-0.43%782,588
Jun 13, 202416.7216.8416.3916.4416.35-1.97%656,745
Jun 12, 202416.9017.0316.7316.7716.680.36%947,284