Quantcast

Osisko Gold Royalties Ltd Common Shares Historical Stock Prices

OR 
$9.59
*  
0.11
1.16%
Get OR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading OR now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    OR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.57 9.60 9.505 9.59 419,697
07/20/2018 9.6 9.6 9.505 9.59 422,530
07/19/2018 9.35 9.6099 9.35 9.48 557,201
07/18/2018 9.38 9.52 9.37 9.46 513,170
07/17/2018 9.38 9.525 9.375 9.43 604,656
07/16/2018 9.36 9.54 9.36 9.42 477,525
07/13/2018 9.37 9.51 9.335 9.4 289,494
07/12/2018 9.44 9.47 9.34 9.39 415,433
07/11/2018 9.5 9.62 9.36 9.37 411,266
07/10/2018 9.54 9.595 9.4891 9.52 220,768
07/09/2018 9.68 9.75 9.57 9.59 415,780
07/06/2018 9.57 9.7 9.53 9.62 502,891
07/05/2018 9.68 9.69 9.55 9.58 534,984
07/03/2018 9.5 9.695 9.5 9.6 264,239
07/02/2018 9.38 9.54 9.34 9.48 472,031
06/29/2018 9.28 9.525 9.28 9.47 378,428
06/28/2018 9.25 9.33 9.18 9.27 403,062
06/27/2018 9.28 9.41 9.25 9.29 406,467
06/26/2018 9.21 9.36 9.21 9.29 465,360
06/25/2018 9.31 9.4 9.245 9.27 372,699
06/22/2018 9.2 9.39 9.2 9.36 301,311
06/21/2018 9.2 9.28 9.135 9.18 447,524
06/20/2018 9.39 9.42 9.161 9.24 526,591
06/19/2018 9.51 9.61 9.37 9.38 384,493
06/18/2018 9.55 9.725 9.52 9.56 412,700
06/15/2018 9.4 9.605 9.38 9.54 2,666,700
06/14/2018 9.66 9.67 9.425 9.48 689,417
06/13/2018 9.62 9.68 9.565 9.61 666,018
06/12/2018 9.7 9.7291 9.55 9.58 565,439
06/11/2018 9.88 9.92 9.71 9.72 529,613
06/08/2018 9.99 10.04 9.9 9.91 283,479
06/07/2018 10.14 10.16 10.01 10.01 339,678
06/06/2018 10.14 10.27 10.09 10.13 594,335
06/05/2018 10.18 10.2 10.0725 10.12 290,260
06/04/2018 10.27 10.28 10.12 10.14 218,064
06/01/2018 10.17 10.32 10.12 10.21 373,889
05/31/2018 10.21 10.27 10.18 10.21 292,312
05/30/2018 10.26 10.3 10.17 10.21 221,934
05/29/2018 10.2 10.33 10.15 10.23 301,656
05/25/2018 10.22 10.51 10.22 10.33 687,033
05/24/2018 10.23 10.4 10.2 10.31 271,491
05/23/2018 10.04 10.25 10.04 10.22 339,595
05/22/2018 10.27 10.335 10.1 10.11 266,539
05/21/2018 10.22 10.3 10.1 10.24 185,617
05/18/2018 10.05 10.26 10.02 10.18 974,032
05/17/2018 10.11 10.161 10.04 10.07 317,133
05/16/2018 10.29 10.365 10.15 10.15 443,812
05/15/2018 10.26 10.37 10.21 10.27 350,012
05/14/2018 10.6 10.66 10.43 10.48 294,504
05/11/2018 10.77 10.79 10.56 10.58 340,911
05/10/2018 10.61 10.76 10.55 10.73 379,300
05/09/2018 10.37 10.58 10.37 10.52 484,474
05/08/2018 10.28 10.44 10.24 10.4 507,851
05/07/2018 10.09 10.34 10.05 10.31 514,220
05/04/2018 9.88 10.09 9.74 10.08 389,845
05/03/2018 9.94 9.975 9.66 9.8 509,940
05/02/2018 9.82 9.94 9.68 9.81 554,789
05/01/2018 9.69 9.78 9.56 9.77 353,606
04/30/2018 9.81 9.89 9.75 9.76 350,182
04/27/2018 9.77 9.9752 9.7 9.91 241,050
04/26/2018 9.72 9.775 9.61 9.7 405,332
04/25/2018 9.63 9.71 9.53 9.65 526,527
04/24/2018 9.71 9.74 9.605 9.73 429,679
04/23/2018 9.8 9.8 9.62 9.62 391,509
04/20/2018 9.78 9.9 9.69 9.89 393,208
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio