Osisko Gold Royalties Ltd (OR)
21.16
0.37 (1.78%)
At close: Mar 27, 2025, 3:59 PM
20.85
-1.47%
After-hours: Mar 27, 2025, 07:55 PM EDT
OR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 21.15 | 21.20 | 20.67 | 20.79 | -0.37 | -1.75% | 483,382 |
| Mar 25, 2025 | 20.77 | 21.28 | 20.73 | 21.16 | 0.61 | 2.97% | 744,800 |
| Mar 24, 2025 | 20.22 | 20.82 | 20.22 | 20.55 | 0.23 | 1.13% | 1,027,100 |
| Mar 21, 2025 | 19.78 | 20.33 | 19.74 | 20.32 | 0.30 | 1.50% | 1,525,613 |
| Mar 20, 2025 | 19.84 | 20.14 | 19.71 | 20.02 | 0.04 | 0.20% | 339,500 |
| Mar 19, 2025 | 20.10 | 20.16 | 19.79 | 19.98 | -0.11 | -0.55% | 476,370 |
| Mar 18, 2025 | 20.50 | 20.61 | 20.00 | 20.09 | -0.09 | -0.45% | 786,001 |
| Mar 17, 2025 | 19.68 | 20.26 | 19.68 | 20.18 | 0.43 | 2.18% | 714,415 |
| Mar 14, 2025 | 19.61 | 19.77 | 19.20 | 19.75 | 0.35 | 1.80% | 955,400 |
| Mar 13, 2025 | 19.08 | 19.76 | 19.04 | 19.40 | 0.43 | 2.27% | 1,556,100 |
| Mar 12, 2025 | 19.01 | 19.31 | 18.79 | 18.97 | -0.07 | -0.37% | 686,800 |
| Mar 11, 2025 | 18.08 | 19.10 | 18.08 | 19.04 | 1.09 | 6.07% | 1,010,100 |
| Mar 10, 2025 | 18.35 | 18.43 | 17.61 | 17.95 | -0.37 | -2.02% | 3,516,435 |
| Mar 7, 2025 | 18.83 | 19.16 | 18.27 | 18.32 | -0.36 | -1.93% | 2,339,923 |
| Mar 6, 2025 | 18.73 | 18.99 | 18.54 | 18.68 | -0.20 | -1.06% | 1,009,600 |
| Mar 5, 2025 | 18.37 | 19.07 | 18.37 | 18.88 | 0.45 | 2.44% | 994,532 |
| Mar 4, 2025 | 18.24 | 18.52 | 17.62 | 18.43 | 0.43 | 2.39% | 868,400 |
| Mar 3, 2025 | 18.60 | 18.60 | 17.85 | 18.00 | -0.33 | -1.80% | 824,041 |
| Feb 28, 2025 | 17.68 | 18.34 | 17.55 | 18.33 | 0.41 | 2.29% | 997,320 |
| Feb 27, 2025 | 18.36 | 18.51 | 17.86 | 17.92 | -0.72 | -3.86% | 877,400 |
| Feb 26, 2025 | 18.28 | 18.73 | 18.17 | 18.64 | 0.30 | 1.64% | 799,962 |
| Feb 25, 2025 | 18.45 | 18.66 | 17.99 | 18.34 | -0.23 | -1.24% | 1,064,815 |
| Feb 24, 2025 | 18.81 | 18.91 | 18.47 | 18.57 | -0.04 | -0.21% | 535,715 |
| Feb 21, 2025 | 18.91 | 18.91 | 18.28 | 18.61 | -0.43 | -2.26% | 1,290,640 |
| Feb 20, 2025 | 19.32 | 19.61 | 18.72 | 19.04 | -0.47 | -2.41% | 1,362,700 |
| Feb 19, 2025 | 19.63 | 19.76 | 18.89 | 19.51 | -0.27 | -1.37% | 1,009,815 |
| Feb 18, 2025 | 19.86 | 19.90 | 19.62 | 19.78 | 0.10 | 0.51% | 895,845 |
| Feb 14, 2025 | 20.41 | 20.50 | 19.67 | 19.68 | -0.75 | -3.67% | 646,515 |
| Feb 13, 2025 | 20.40 | 20.49 | 20.08 | 20.43 | 0.05 | 0.25% | 651,734 |
| Feb 12, 2025 | 19.66 | 20.73 | 19.66 | 20.38 | 0.61 | 3.09% | 729,442 |
| Feb 11, 2025 | 19.97 | 19.98 | 19.64 | 19.77 | -0.23 | -1.15% | 560,100 |
| Feb 10, 2025 | 20.13 | 20.22 | 19.92 | 20.00 | 0.19 | 0.96% | 392,367 |
| Feb 7, 2025 | 19.84 | 20.04 | 19.71 | 19.81 | 0.14 | 0.71% | 465,200 |
| Feb 6, 2025 | 19.61 | 19.71 | 19.50 | 19.67 | 0.04 | 0.20% | 361,383 |
| Feb 5, 2025 | 19.62 | 19.94 | 19.48 | 19.63 | 0.23 | 1.19% | 454,100 |
| Feb 4, 2025 | 18.96 | 19.62 | 18.74 | 19.40 | 0.71 | 3.80% | 537,711 |
| Feb 3, 2025 | 18.47 | 18.70 | 18.30 | 18.69 | 0.17 | 0.92% | 597,800 |
| Jan 31, 2025 | 18.61 | 18.76 | 18.44 | 18.52 | -0.09 | -0.48% | 518,725 |
| Jan 30, 2025 | 18.80 | 18.93 | 18.47 | 18.61 | 0.15 | 0.81% | 1,192,500 |
| Jan 29, 2025 | 18.76 | 18.91 | 18.31 | 18.46 | -0.22 | -1.18% | 364,297 |
| Jan 28, 2025 | 18.48 | 18.84 | 18.40 | 18.68 | 0.25 | 1.36% | 334,405 |
| Jan 27, 2025 | 18.58 | 18.66 | 17.99 | 18.43 | -0.33 | -1.76% | 932,336 |
| Jan 24, 2025 | 18.99 | 19.14 | 18.48 | 18.76 | -0.03 | -0.16% | 732,902 |
| Jan 23, 2025 | 18.96 | 19.03 | 18.69 | 18.79 | -0.30 | -1.57% | 471,534 |
| Jan 22, 2025 | 19.18 | 19.40 | 18.84 | 19.09 | 0.04 | 0.21% | 463,619 |
| Jan 21, 2025 | 19.06 | 19.26 | 18.98 | 19.05 | 0.35 | 1.87% | 520,300 |
| Jan 17, 2025 | 18.70 | 18.88 | 18.51 | 18.70 | -0.08 | -0.43% | 403,216 |
| Jan 16, 2025 | 18.93 | 18.97 | 18.57 | 18.78 | 0.04 | 0.21% | 682,803 |
| Jan 15, 2025 | 18.95 | 18.95 | 18.19 | 18.74 | 0.01 | 0.05% | 543,421 |
| Jan 14, 2025 | 18.38 | 18.81 | 18.29 | 18.73 | 0.46 | 2.52% | 786,147 |