UK markets closed

Osisko Gold Royalties Ltd (OR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.42+0.44 (+2.75%)
At close: 04:00PM EDT
16.20 -0.22 (-1.34%)
After hours: 06:15PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202416.1716.5515.9516.4216.42893,311
27 Mar 202415.7215.9815.6315.9815.98617,000
27 Mar 20240.044 Dividend
26 Mar 202416.0616.0815.6415.6615.62525,800
25 Mar 202415.6515.9715.6515.7815.74407,900
22 Mar 202415.6815.8315.5215.6115.57616,300
21 Mar 202416.1416.2315.7115.7615.72561,400
20 Mar 202415.4416.0015.4215.9915.95933,600
19 Mar 202415.7215.7615.4515.4915.45522,800
18 Mar 202415.9316.1915.7915.8315.791,234,700
15 Mar 202415.8516.0015.7815.9715.931,400,800
14 Mar 202416.0416.1715.7715.8715.83717,200
13 Mar 202416.1316.3115.9816.1816.131,043,800
12 Mar 202415.7916.1915.7416.0516.001,137,700
11 Mar 202416.1816.5016.0216.1016.051,813,900
08 Mar 202415.9916.2115.9516.1616.11906,100
07 Mar 202416.0916.1815.8315.9015.861,309,400
06 Mar 202415.5316.0815.5116.0315.981,198,900
05 Mar 202415.5215.5615.1215.4815.441,603,700
04 Mar 202415.3515.6815.2615.3915.351,862,600
01 Mar 202414.6915.4314.5515.1615.121,706,000
29 Feb 202413.9414.6013.9014.5914.55914,900
28 Feb 202413.8913.8913.6613.7613.72462,000
27 Feb 202414.0914.1813.8813.9113.87836,800
26 Feb 202414.0014.0713.8214.0514.01845,900
23 Feb 202413.8114.2413.6314.2014.16969,100
22 Feb 202413.8513.8913.6313.7513.711,362,600
21 Feb 202413.7514.1912.7713.8513.811,734,900
20 Feb 202414.2414.3113.9114.0914.051,269,900
16 Feb 202414.1314.2814.0214.1514.11684,000
15 Feb 202414.2614.5314.1514.1814.14962,200
14 Feb 202414.2314.2814.0614.0814.04570,500
13 Feb 202414.5114.5714.0514.2014.161,548,200
12 Feb 202414.5414.9514.5114.8914.85888,400
09 Feb 202414.6514.7614.5714.6414.60839,600
08 Feb 202415.0415.1014.5614.6414.601,323,500
07 Feb 202414.9615.1314.9015.1115.07764,000
06 Feb 202414.8415.3114.7714.9914.951,539,900
05 Feb 202414.5814.7814.4114.6914.65686,500
02 Feb 202415.0015.0014.4414.8414.80851,900
01 Feb 202414.5615.0514.5615.0014.96608,100
31 Jan 202414.5014.8514.4914.5614.52829,700
30 Jan 202414.3814.4814.2614.4614.42423,300
29 Jan 202414.1314.3714.0114.3514.31525,400
26 Jan 202414.2714.3214.0514.0514.01436,500
25 Jan 202414.5214.5214.1814.2314.19846,200
24 Jan 202414.7614.7814.2114.3414.30710,300
23 Jan 202414.3914.5314.2214.4814.44375,000
22 Jan 202414.0314.3014.0114.2414.20324,800
19 Jan 202414.3114.3113.9014.1814.14868,800
18 Jan 202414.2614.4214.1614.1614.12632,500
17 Jan 202414.2914.4114.0714.1914.15998,500
16 Jan 202414.4314.7214.3014.5714.531,025,100
12 Jan 202414.2314.5614.1014.5014.46886,400
11 Jan 202413.9213.9513.5813.8613.82610,000
10 Jan 202413.7613.8913.7113.8813.84464,700
09 Jan 202413.8413.8713.5713.7913.75729,600
08 Jan 202413.4713.7513.3713.7113.67452,000
05 Jan 202413.8614.1013.4813.6113.571,145,300
04 Jan 202413.7813.9413.6913.9413.90451,700
03 Jan 202413.8113.8713.6513.7513.71548,000
02 Jan 202414.2514.3613.9914.0814.04709,200
29 Dec 202314.2214.3414.1714.2814.24326,600
28 Dec 202314.6214.6914.3214.3414.30477,200
28 Dec 20230.045 Dividend
27 Dec 202314.8714.9814.7314.7814.69587,500
26 Dec 202314.7514.8314.5914.7514.66193,500
22 Dec 202314.8715.2014.6714.6914.60747,700
21 Dec 202314.6314.7814.5514.6614.57486,600
20 Dec 202314.9014.9914.4214.4214.34679,400
19 Dec 202314.5014.9714.4214.8614.77623,600
18 Dec 202314.4814.5214.2514.4514.37565,300
15 Dec 202314.3414.4414.2114.3414.262,186,300
14 Dec 202314.1314.8214.1314.4114.331,754,100
13 Dec 202313.3013.9113.2313.9013.821,193,500
12 Dec 202313.7413.7413.0713.3113.23985,700
11 Dec 202313.5113.7213.3813.6713.59805,300
08 Dec 202313.6613.9413.6013.7013.62786,200
07 Dec 202314.1314.1313.8113.8513.77585,800
06 Dec 202314.1514.2013.9714.0413.96707,200
05 Dec 202314.1714.2213.8914.0213.94951,500
04 Dec 202314.5014.5614.2114.2614.181,386,400
01 Dec 202314.6114.8214.5714.7814.691,041,000
30 Nov 202314.6214.7114.4714.6614.57688,300
29 Nov 202314.5014.7414.4714.7114.62988,400
28 Nov 202314.5014.6814.4314.5914.50930,900
27 Nov 202314.3614.4214.1514.4014.321,219,200
24 Nov 202314.0014.3213.9814.1514.07869,100
22 Nov 202313.5813.9413.5413.9313.851,255,600
21 Nov 202313.2913.8113.2913.5313.451,925,200
20 Nov 202312.2513.2012.2013.1113.031,947,000
17 Nov 202312.5512.7012.3212.3412.27809,100
16 Nov 202312.2012.6012.1512.5012.431,139,000
15 Nov 202312.3012.3011.9312.1812.111,016,200
14 Nov 202312.2112.3411.8912.2012.131,187,500
13 Nov 202312.6312.6812.0312.0411.971,292,200
10 Nov 202313.1613.1912.5712.7112.641,683,900
09 Nov 202312.2313.1912.2313.1413.061,945,700
08 Nov 202312.6712.7612.3412.5312.461,211,100
07 Nov 202312.7012.8212.4612.7212.65805,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...