Advertisement
U.S. markets open in 3 hours 5 minutes

Osisko Development Corp. (ODV)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
1.5000+0.0800 (+5.63%)
At close: 04:00PM EST
1.5300 +0.03 (+2.00%)
After hours: 06:43PM EST
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20241.48001.50001.45001.50001.5000144,217
Nov 18, 20241.43001.48001.33901.42001.4200354,900
Nov 15, 20241.46001.50001.40001.41001.4100180,200
Nov 14, 20241.53001.54001.46001.47001.4700278,600
Nov 13, 20241.60001.60001.51501.54001.5400258,500
Nov 12, 20241.64001.69001.56001.58001.5800233,900
Nov 11, 20241.70001.70001.56001.64001.6400373,300
Nov 08, 20241.82001.82301.65101.71001.7100343,600
Nov 07, 20241.77001.83001.77001.81001.8100138,200
Nov 06, 20241.75001.80001.73001.77001.7700167,000
Nov 05, 20241.83001.83001.77001.78001.7800330,000
Nov 04, 20241.83001.89001.76001.78001.7800234,200
Nov 01, 20241.85001.85901.75001.77001.7700134,600
Oct 31, 20241.82001.85001.70001.83001.8300488,000
Oct 30, 20241.87001.88001.81001.81001.8100271,300
Oct 29, 20241.88001.92001.86001.86001.8600194,600
Oct 28, 20242.00002.07001.88001.89001.8900489,300
Oct 25, 20242.00002.04001.94001.96001.9600513,000
Oct 24, 20241.93002.13001.90001.97001.97002,087,900
Oct 23, 20242.62002.62002.40202.52002.5200358,200
Oct 22, 20242.75002.75002.59002.65002.6500228,500
Oct 21, 20242.31002.69002.29002.67002.6700751,300
Oct 18, 20242.18002.38902.18002.26002.2600431,400
Oct 17, 20242.16002.19002.08002.13002.1300255,700
Oct 16, 20242.11002.19002.11002.16002.1600150,100
Oct 15, 20242.04002.14002.04002.10002.1000116,900
Oct 14, 20242.09002.13902.03002.07002.070080,900
Oct 11, 20242.08002.11002.07002.07002.070099,100
Oct 10, 20242.09002.12002.04002.08002.0800190,300
Oct 09, 20242.16002.16002.04002.08002.0800175,600
Oct 08, 20242.09002.14002.05002.08002.0800189,900
Oct 07, 20242.11002.18002.07002.08002.0800218,400
Oct 04, 20242.24002.24002.08002.11002.1100235,200
Oct 03, 20242.16002.25002.16002.21002.2100214,300
Oct 02, 20242.17602.18002.12002.15002.1500120,900
Oct 01, 20242.16002.22002.13002.15002.1500181,200
Sep 30, 20242.30002.37002.12002.13002.1300194,600
Sep 27, 20242.40002.42002.25002.29002.2900209,300
Sep 26, 20242.32002.45002.27002.41002.4100218,500
Sep 25, 20242.30002.30002.19002.28002.2800246,100
Sep 24, 20242.14002.29002.14002.28002.2800321,000
Sep 23, 20242.18002.18002.12002.15002.1500259,300
Sep 20, 20242.06002.18002.06002.17002.1700490,200
Sep 19, 20242.04002.10902.00002.03002.0300167,200
Sep 18, 20242.08002.11001.99001.99001.9900186,100
Sep 17, 20242.13002.14002.07002.09002.0900196,400
Sep 16, 20242.13002.16002.07002.12002.1200316,000
Sep 13, 20242.16002.16002.02002.10002.1000352,900
Sep 12, 20242.01002.14002.01002.12002.1200319,600
Sep 11, 20241.99002.02001.98002.01002.010053,200
Sep 10, 20242.03002.03001.95002.00002.000091,900
Sep 09, 20242.09002.09001.94002.03002.0300158,000
Sep 06, 20242.20002.20002.00002.05002.0500271,600
Sep 05, 20242.10002.33002.07002.17002.1700584,200
Sep 04, 20241.98002.10001.96001.99001.990080,100
Sep 03, 20242.02002.11001.94001.98001.980091,500
Aug 30, 20242.15002.15002.00002.04002.040085,100
Aug 29, 20242.23002.24002.12002.14002.140072,100
Aug 28, 20242.15002.22002.11002.20002.200052,500
Aug 27, 20242.20002.27002.12002.16002.160031,600
Aug 26, 20242.36002.36202.21002.25002.250070,800
Aug 23, 20242.33002.35002.25002.32002.320093,200
Aug 22, 20242.20002.33902.08002.31002.3100175,900
Aug 21, 20242.31002.34002.11002.20002.2000125,300
Aug 20, 20242.28002.35002.22002.29002.2900145,800
Aug 19, 20242.22002.36002.22002.26002.2600154,600
Aug 16, 20242.04002.25002.04002.23002.2300122,100
Aug 15, 20242.03002.10002.00002.05002.050082,900
Aug 14, 20242.02002.05001.94002.00002.0000146,900
Aug 13, 20242.19002.19001.95001.99001.9900125,600
Aug 12, 20241.79002.08001.77002.04002.0400248,100
Aug 09, 20241.77001.80001.74001.75001.750059,400
Aug 08, 20241.80001.93001.75001.79001.790089,000
Aug 07, 20241.87001.89001.80001.84001.840073,600
Aug 06, 20241.89001.94001.80001.87001.870035,800
Aug 05, 20241.87001.96901.80001.89001.8900126,700
Aug 02, 20241.92001.96001.85001.88001.8800109,600
Aug 01, 20242.00002.00001.90001.91001.9100117,900
Jul 31, 20241.96002.03001.95002.00002.000067,500
Jul 30, 20241.94001.97001.91001.94001.940046,100
Jul 29, 20242.10002.10001.94001.96001.9600163,800
Jul 26, 20242.09502.16002.05002.10002.100072,300
Jul 25, 20242.00002.10002.00002.10002.100043,800
Jul 24, 20242.05002.13502.01002.03002.030033,400
Jul 23, 20242.06002.13002.01002.02002.020068,100
Jul 22, 20242.05002.20002.05002.08002.080063,400
Jul 19, 20242.12002.18002.10002.12002.120034,400
Jul 18, 20242.20002.31902.14002.15002.150058,000
Jul 17, 20242.36002.38002.17002.22002.220066,900
Jul 16, 20242.23002.49002.14502.39002.3900210,900
Jul 15, 20242.20002.28002.19002.24002.240041,000
Jul 12, 20242.24002.25002.15002.24002.240099,500
Jul 11, 20242.11002.24002.08002.19002.1900137,500
Jul 10, 20242.13002.15002.02002.10002.1000114,700
Jul 09, 20242.01002.16002.00002.07002.070075,600
Jul 08, 20242.11002.13002.02502.12002.120053,900
Jul 05, 20242.17002.17002.03002.11002.1100134,600
Jul 03, 20241.87002.10001.85002.10002.100085,300
Jul 02, 20241.86001.95001.86001.89001.8900118,100
Jul 01, 20241.87001.92001.87001.92001.920023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...