Osisko Development Corp. (ODV)
NYSE: ODV
· Real-Time Price · USD
3.32
0.15 (4.90%)
At close: Sep 26, 2025, 3:59 PM
3.40
2.41%
After-hours: Sep 26, 2025, 07:55 PM EDT
ODV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.21 | 3.34 | 3.19 | 3.32 | 3.32 | 5.06% | 1,263,457 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -0.94% | 756,300 |
| Sep 24, 2025 | 3.35 | 3.40 | 3.16 | 3.19 | 3.19 | -1.85% | 1,681,600 |
| Sep 23, 2025 | 3.10 | 3.31 | 3.04 | 3.25 | 3.25 | 5.52% | 3,240,540 |
| Sep 22, 2025 | 3.20 | 3.26 | 3.08 | 3.08 | 3.08 | -1.91% | 1,045,800 |
| Sep 19, 2025 | 2.92 | 3.14 | 2.91 | 3.14 | 3.14 | 7.53% | 1,206,296 |
| Sep 18, 2025 | 2.93 | 2.94 | 2.80 | 2.92 | 2.92 | 2.10% | 826,344 |
| Sep 17, 2025 | 2.90 | 2.99 | 2.86 | 2.86 | 2.86 | -1.38% | 753,342 |
| Sep 16, 2025 | 3.09 | 3.09 | 2.88 | 2.90 | 2.90 | -5.54% | 1,267,827 |
| Sep 15, 2025 | 3.10 | 3.21 | 3.06 | 3.07 | 3.07 | -0.65% | 1,019,019 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.08 | 3.09 | 3.09 | -1.28% | 994,284 |
| Sep 11, 2025 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | -1.57% | 1,031,654 |
| Sep 10, 2025 | 3.11 | 3.21 | 3.09 | 3.18 | 3.18 | 3.25% | 1,635,457 |
| Sep 9, 2025 | 2.99 | 3.14 | 2.92 | 3.08 | 3.08 | 6.57% | 2,431,886 |
| Sep 8, 2025 | 2.99 | 3.08 | 2.87 | 2.89 | 2.89 | -2.36% | 1,270,532 |
| Sep 5, 2025 | 2.90 | 3.03 | 2.79 | 2.96 | 2.96 | 7.64% | 2,062,343 |
| Sep 4, 2025 | 2.82 | 2.85 | 2.73 | 2.75 | 2.75 | -3.51% | 1,047,032 |
| Sep 3, 2025 | 2.78 | 2.89 | 2.78 | 2.85 | 2.85 | 3.26% | 1,407,310 |
| Sep 2, 2025 | 2.80 | 2.84 | 2.69 | 2.76 | 2.76 | 1.47% | 1,601,967 |
| Aug 29, 2025 | 2.78 | 2.82 | 2.71 | 2.72 | 2.72 | -2.16% | 1,120,720 |