Skip to main content
Osisko Gold Royalties Ltd (OR)
NYSE: OR · Real-Time Price · USD
18.29
-0.15 (-0.81%)
Dec 20, 2024, 4:00 PM EST - Market closed

Osisko Gold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.5118.6518.1618.2918.29-0.81%1,710,395
Dec 19, 202418.4618.6418.3418.4418.440.22%467,370
Dec 18, 202418.8719.0518.3718.4018.40-3.06%527,106
Dec 17, 202418.7519.1518.7018.9818.980.05%606,125
Dec 16, 202419.2919.2918.9518.9718.97-0.52%539,373
Dec 13, 202419.2919.3518.8819.0719.07-1.85%609,922
Dec 12, 202419.8319.9819.4219.4319.43-3.57%470,273
Dec 11, 202419.6620.1619.5620.1520.153.07%550,095
Dec 10, 202419.7119.9919.5419.5519.55-0.26%633,357
Dec 9, 202419.8020.1719.6019.6019.602.30%521,086
Dec 6, 202419.3819.5719.1319.1619.16-2.10%336,792
Dec 5, 202419.4119.7019.2819.5719.570.82%410,553
Dec 4, 202419.2019.5219.2019.4119.410.67%520,371
Dec 3, 202419.3019.4719.1919.2819.280.73%393,757
Dec 2, 202419.2619.2619.0619.1419.14-1.24%378,703
Nov 29, 202419.3819.5419.3319.3819.380.36%118,879
Nov 27, 202419.5019.6319.2319.3119.31-0.67%304,617
Nov 26, 202419.2419.4719.1419.4419.440.73%353,214
Nov 25, 202419.5319.6919.2819.3019.30-4.03%519,376
Nov 22, 202419.9220.1519.7520.1120.111.26%388,843
Nov 21, 202420.0020.0219.6919.8619.860.10%675,544
Nov 20, 202419.6919.9219.6519.8419.840.46%399,222
Nov 19, 202419.2919.7519.1319.7519.753.08%521,207
Nov 18, 202418.9819.2718.8919.1619.163.40%527,951
Nov 15, 202418.6218.7118.3818.5318.53-0.32%4,642,366
Nov 14, 202418.2618.6618.2618.5918.590.92%917,124
Nov 13, 202418.6718.6818.3218.4218.42-0.86%796,036
Nov 12, 202418.8519.0618.4218.5818.58-2.93%880,772
Nov 11, 202419.4619.5618.5319.1419.14-5.43%1,033,488
Nov 8, 202420.5620.7820.0820.2420.24-1.46%456,882
Nov 7, 202420.2120.6619.9020.5420.541.08%573,044
Nov 6, 202419.9720.3219.6420.3220.32-0.78%741,450
Nov 5, 202420.3820.5420.3420.4820.480.94%514,075
Nov 4, 202420.4420.5120.1920.2920.29-0.44%323,262
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