UK markets closed

Osisko Gold Royalties Ltd (OR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.20-0.01 (-0.09%)
At close: 04:00PM EST
11.20 -0.01 (-0.09%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202111.1911.2510.9511.2011.201,128,700
02 Dec 202111.6511.6911.1511.2111.211,005,300
01 Dec 202112.3112.3511.6611.6911.691,171,800
30 Nov 202112.3312.5512.1112.2112.21712,700
29 Nov 202112.4112.4412.2312.3312.33621,700
26 Nov 202112.6412.7212.3012.5012.50643,900
24 Nov 202112.6412.7712.5412.6412.64485,900
23 Nov 202112.8012.8712.5312.7012.70438,400
22 Nov 202112.9313.1312.6912.9912.99620,300
19 Nov 202113.2013.3913.1413.1913.19463,800
18 Nov 202113.3213.3813.1813.2613.26386,000
17 Nov 202113.5913.6113.2813.3513.35443,700
16 Nov 202113.6313.6513.4813.5013.50401,200
15 Nov 202113.4713.6813.3613.6513.65502,000
12 Nov 202113.2413.4913.1413.4213.42692,600
11 Nov 202112.9513.3512.8513.2713.27697,300
10 Nov 202112.8113.1112.7412.7612.76796,000
09 Nov 202112.5212.7012.4412.6812.68563,700
08 Nov 202112.6012.7212.4612.5712.57570,800
05 Nov 202112.3412.5612.2112.5612.56562,700
04 Nov 202112.5912.8312.2412.2412.24496,700
03 Nov 202112.1812.4912.0512.4512.45634,300
02 Nov 202112.5312.5312.2812.3412.34426,800
01 Nov 202112.6812.6912.5312.5512.55577,100
29 Oct 202112.6812.7912.5912.6312.63552,600
28 Oct 202112.9013.0612.7612.8412.84408,600
27 Oct 202112.5612.9012.5012.8212.82516,800
26 Oct 202112.5412.6812.4812.6212.62495,300
25 Oct 202112.5512.6812.4312.6212.62464,500
22 Oct 202112.6112.8612.4012.4412.44730,200
21 Oct 202112.3112.4412.1712.4112.41446,700
20 Oct 202112.2412.4012.1712.3212.32411,300
19 Oct 202112.3712.4212.0612.1512.15660,600
18 Oct 202112.2912.3712.1812.1912.19410,900
15 Oct 202112.2412.4012.0512.3012.30386,300
14 Oct 202112.2212.3812.1312.3712.37490,200
13 Oct 202111.8712.1711.8412.0712.07469,700
12 Oct 202111.6011.8111.5311.8011.80583,800
11 Oct 202111.6811.8211.5211.5311.53304,900
08 Oct 202111.8411.9011.6011.6511.65445,000
07 Oct 202111.6611.8211.5711.5711.57387,400
06 Oct 202111.3611.6611.3211.6511.65443,600
05 Oct 202111.1311.3911.0211.3911.39735,900
04 Oct 202111.1511.2911.0811.2511.25620,100
01 Oct 202111.2811.2811.0911.1711.17577,500
30 Sept 202111.1411.4611.1211.2311.23818,300
29 Sept 202111.4111.4111.0211.0711.07989,000
28 Sept 202111.1511.4411.1111.4011.401,975,500
28 Sept 20210.044 Dividend
27 Sept 202111.2811.5311.2311.3111.27520,100
24 Sept 202111.2511.4111.1111.3011.26628,700
23 Sept 202111.6311.6411.2811.3211.28926,500
22 Sept 202111.8112.0211.6411.6511.601,180,800
21 Sept 202111.8511.9911.6911.7811.73881,500
20 Sept 202111.7511.7911.5211.7511.70937,800
17 Sept 202111.8311.9511.7811.8311.781,206,000
16 Sept 202112.0012.0311.8211.9711.92596,900
15 Sept 202112.1112.2912.0512.2112.16414,700
14 Sept 202112.0712.2712.0212.1212.07484,200
13 Sept 202111.8412.2211.8212.0712.02909,200
10 Sept 202111.9912.0811.8311.8311.78657,400
09 Sept 202112.1712.1711.8911.9911.94468,400
08 Sept 202112.0312.2011.9912.1112.06434,000
07 Sept 202112.3612.3712.0312.0712.02500,100
03 Sept 202112.2312.5112.1912.4212.37460,900
02 Sept 202112.0712.1211.9812.0712.02461,700
01 Sept 202112.3412.3412.0412.0712.02511,200
31 Aug 202112.1112.2712.0812.2212.17344,500
30 Aug 202112.2912.3611.9812.1112.06542,800
27 Aug 202111.9412.3411.9212.3112.26549,400
26 Aug 202111.8512.0611.8511.9711.92627,100
25 Aug 202111.9512.0111.8211.9611.91496,400
24 Aug 202112.1412.1511.9312.0612.01433,700
23 Aug 202111.9212.0911.7812.0211.97515,800
20 Aug 202111.6011.7611.5311.6611.61542,400
19 Aug 202112.0512.0511.6811.6911.641,162,700
18 Aug 202112.3112.3311.9812.1312.08719,800
17 Aug 202112.3512.4312.2712.3312.28440,000
16 Aug 202112.3912.4812.3312.4212.37348,000
13 Aug 202112.2312.5112.2312.4712.42388,400
12 Aug 202112.2512.2512.0112.1512.10379,700
11 Aug 202112.2212.4412.1712.2712.22495,000
10 Aug 202112.2812.3611.9112.2212.17960,800
09 Aug 202112.6012.6512.3012.3812.33510,200
06 Aug 202112.9012.9012.6012.7512.70571,700
05 Aug 202113.4413.4513.0913.0913.04409,700
04 Aug 202113.7013.8013.4313.4513.40514,100
03 Aug 202113.5013.6313.4813.6013.55445,400
02 Aug 202113.6413.6413.4113.4913.44313,400
30 Jul 202113.5113.7113.4813.6413.59311,200
29 Jul 202113.5713.6713.5113.5613.51325,400
28 Jul 202113.1413.3913.1313.3813.33419,400
27 Jul 202113.3013.3013.0913.2013.15286,600
26 Jul 202113.0013.3612.9613.2713.22347,800
23 Jul 202113.0613.0912.9113.0012.95359,200
22 Jul 202113.2313.2312.8613.1113.06349,300
21 Jul 202112.9713.2812.9313.2313.18447,400
20 Jul 202112.9113.1512.8413.0012.95660,200
19 Jul 202113.0513.1912.7412.9212.87852,300
16 Jul 202113.4813.5513.2013.2213.17492,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...