UK markets open in 6 hours 44 minutes

Osisko Gold Royalties Ltd (OR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.06-0.11 (-0.90%)
At close: 4:00PM EDT

12.00 -0.06 (-0.46%)
After hours: 4:26PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202012.0412.1311.8512.0612.06651,284
21 Oct 202011.9112.2511.9112.1712.17613,800
20 Oct 202011.8111.9811.7011.8911.89615,300
19 Oct 202012.1312.1611.8211.8311.83580,100
16 Oct 202012.3012.3011.9812.0112.01395,100
15 Oct 202012.2512.4112.1612.2912.29471,900
14 Oct 202012.3912.5612.2212.4312.43808,700
13 Oct 202012.4012.4011.7712.2012.201,265,100
12 Oct 202012.5212.5312.2812.3912.39920,300
09 Oct 202012.3012.5512.1712.5512.551,785,500
08 Oct 202011.9012.0211.7611.9711.97688,900
07 Oct 202012.1512.2011.7711.8111.811,330,100
06 Oct 202012.3012.8412.0412.0512.051,364,000
05 Oct 202011.7912.1511.7911.9311.93533,000
02 Oct 202011.8311.9911.7011.7611.76528,600
01 Oct 202011.9612.1311.7811.9711.97514,700
30 Sep 202011.8011.9811.7011.8311.83495,700
29 Sep 202011.8212.0211.7811.9111.91513,500
29 Sep 20200.037 Dividend
28 Sep 202011.8211.8911.5811.8411.80653,100
25 Sep 202011.6311.7611.4611.7011.66507,200
24 Sep 202011.3611.8511.2411.7811.741,011,900
23 Sep 202012.1512.2511.4111.4811.44927,600
22 Sep 202012.6012.7012.3112.4112.37547,900
21 Sep 202012.7212.9212.5112.5712.531,104,000
18 Sep 202013.1413.2813.0113.0312.991,313,000
17 Sep 202012.8613.1412.7413.1113.07696,200
16 Sep 202013.3113.3112.9813.1213.08720,300
15 Sep 202013.1813.2112.9113.1013.06742,300
14 Sep 202012.8913.2912.8513.0012.961,056,200
11 Sep 202012.5312.8512.5112.6812.641,424,000
10 Sep 202012.5112.6512.4112.4912.451,224,300
09 Sep 202011.8912.4711.8912.4412.40783,500
08 Sep 202011.5512.0211.4211.7811.74728,200
04 Sep 202012.0612.1311.5011.8011.76752,400
03 Sep 202012.0612.1911.7412.1512.11705,600
02 Sep 202012.0512.1811.7412.1612.12615,100
01 Sep 202012.4712.5112.0412.1812.14759,800
31 Aug 202012.0912.4412.0512.3012.26479,000
28 Aug 202011.7512.1111.7512.0912.05488,000
27 Aug 202011.9911.9911.4711.6511.61771,100
26 Aug 202011.3011.8711.3011.7911.75654,000
25 Aug 202011.4811.5311.2711.5011.46585,700
24 Aug 202011.6511.7511.4411.5111.47568,800
21 Aug 202011.6111.6411.4111.5311.49468,900
20 Aug 202011.4811.9211.4711.8011.76548,300
19 Aug 202011.6811.8111.3811.4911.45726,100
18 Aug 202011.9812.0211.6011.7611.72900,100
17 Aug 202011.3011.7011.2111.7011.66866,500
14 Aug 202011.0111.0810.7210.9410.91716,800
13 Aug 202010.9711.2210.8811.1111.08846,100
12 Aug 202011.2211.3210.7610.7710.74952,300
11 Aug 202010.8511.2110.7810.9910.961,352,700
10 Aug 202011.6011.9511.4111.4211.38862,900
07 Aug 202011.6411.7411.3811.5211.481,022,600
06 Aug 202012.7312.7511.6411.8311.791,851,100
05 Aug 202012.7312.8412.1912.4512.411,227,900
04 Aug 202011.5612.3111.4212.3012.261,131,200
03 Aug 202011.8011.8311.3611.6211.58605,000
31 Jul 202011.4311.7411.4311.7311.69701,200
30 Jul 202011.4311.6711.2011.3711.33692,900
29 Jul 202011.9912.0411.5111.7311.691,017,200
28 Jul 202011.6212.1311.5911.9211.881,024,700
27 Jul 202011.8711.9511.6511.8311.791,254,900
24 Jul 202011.3011.4511.2011.4511.41750,900
23 Jul 202011.4511.5811.0611.1811.151,025,800
22 Jul 202011.5211.7011.4011.4411.40919,200
21 Jul 202011.4511.5311.1011.4011.36961,700
20 Jul 202010.8811.2310.8811.1011.071,120,300
17 Jul 202010.7510.8910.6410.7710.74597,100
16 Jul 202010.8911.0610.5810.6010.57809,000
15 Jul 202010.6610.9310.4410.9110.88796,300
14 Jul 202010.2510.6410.1210.6310.60774,000
13 Jul 202010.7410.8910.2710.2710.241,087,000
10 Jul 202010.8410.8410.5110.5710.54630,600
09 Jul 202010.7010.8110.3410.7310.70959,600
08 Jul 202010.8610.9310.6610.7210.69937,400
07 Jul 202010.3410.6510.2610.6310.601,027,800
06 Jul 202010.1110.4610.0610.3410.311,153,500
02 Jul 20209.9410.169.869.959.92678,200
01 Jul 20209.989.989.619.949.91728,600
30 Jun 20209.6310.039.5310.009.971,169,200
29 Jun 20209.709.749.519.669.63560,000
29 Jun 20200.037 Dividend
26 Jun 20209.699.729.299.689.61711,900
25 Jun 20209.609.809.499.799.72436,300
24 Jun 20209.739.949.469.669.59807,200
23 Jun 20209.869.999.749.879.80791,500
22 Jun 20209.619.959.519.709.63768,500
19 Jun 20209.069.639.049.399.321,952,500
18 Jun 20209.099.248.918.948.88502,200
17 Jun 20209.119.289.069.179.11645,400
16 Jun 20209.359.489.059.099.03554,600
15 Jun 20208.659.368.599.329.26924,200
12 Jun 20209.269.328.808.958.89911,700
11 Jun 20209.639.659.019.109.041,146,400
10 Jun 20209.519.699.129.639.561,101,300
09 Jun 20209.589.689.349.419.34727,900
08 Jun 20209.529.539.279.439.36652,300
05 Jun 20209.189.389.059.389.311,032,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...