Osisko Development Corp. (ODV)
NYSE: ODV
· Real-Time Price · USD
2.56
-0.02 (-0.78%)
At close: Aug 15, 2025, 10:04 AM
ODV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 2.52 | 2.65 | 2.51 | 2.58 | 2.58 | 1.98% | 1,139,848 |
Aug 13, 2025 | 2.43 | 2.57 | 2.43 | 2.53 | 2.53 | -0.39% | 404,700 |
Aug 12, 2025 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | 0.00% | 389,000 |
Aug 11, 2025 | 2.47 | 2.59 | 2.46 | 2.54 | 2.54 | 1.20% | 1,159,111 |
Aug 8, 2025 | 2.56 | 2.59 | 2.51 | 2.51 | 2.51 | -1.95% | 607,354 |
Aug 7, 2025 | 2.53 | 2.61 | 2.50 | 2.56 | 2.56 | 2.40% | 1,572,746 |
Aug 6, 2025 | 2.34 | 2.54 | 2.34 | 2.50 | 2.50 | 7.30% | 1,815,290 |
Aug 5, 2025 | 2.46 | 2.46 | 2.32 | 2.33 | 2.33 | -2.51% | 2,079,900 |
Aug 4, 2025 | 2.24 | 2.46 | 2.24 | 2.39 | 2.39 | 7.66% | 1,399,636 |
Aug 1, 2025 | 2.18 | 2.31 | 2.14 | 2.22 | 2.22 | 3.26% | 855,000 |
Jul 31, 2025 | 2.19 | 2.23 | 2.14 | 2.15 | 2.15 | -1.83% | 632,118 |
Jul 30, 2025 | 2.24 | 2.25 | 2.17 | 2.19 | 2.19 | -2.67% | 710,140 |
Jul 29, 2025 | 2.29 | 2.30 | 2.22 | 2.25 | 2.25 | -1.75% | 376,300 |
Jul 28, 2025 | 2.37 | 2.38 | 2.27 | 2.29 | 2.29 | -3.38% | 289,601 |
Jul 25, 2025 | 2.40 | 2.44 | 2.31 | 2.37 | 2.37 | -2.07% | 388,400 |
Jul 24, 2025 | 2.45 | 2.46 | 2.40 | 2.42 | 2.42 | -1.63% | 268,700 |
Jul 23, 2025 | 2.48 | 2.52 | 2.45 | 2.46 | 2.46 | -0.81% | 536,600 |
Jul 22, 2025 | 2.50 | 2.54 | 2.40 | 2.48 | 2.48 | 0.81% | 659,119 |
Jul 21, 2025 | 2.55 | 2.63 | 2.46 | 2.46 | 2.46 | 0.82% | 1,599,614 |
Jul 18, 2025 | 2.55 | 2.55 | 2.43 | 2.44 | 2.44 | -2.40% | 439,716 |