Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Osisko Gold Royalties Ltd (OR)

Compare
23.25
+0.49
+(2.15%)
At close: April 15 at 4:00:02 PM EDT
23.50
+0.25
+(1.08%)
After hours: April 15 at 7:43:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202522.8723.5522.7723.2523.25768,200
Apr 14, 202522.2023.5322.2022.7622.761,471,600
Apr 11, 202522.5022.5421.9322.4022.401,237,800
Apr 10, 202520.5821.9120.3121.8121.812,060,200
Apr 9, 202519.8120.6519.3220.4120.411,830,300
Apr 8, 202520.2820.2819.0819.2419.24677,500
Apr 7, 202519.1120.3418.9919.4819.48955,300
Apr 4, 202520.5120.6519.7019.8119.811,460,100
Apr 3, 202520.3121.4220.3020.9820.981,171,700
Apr 2, 202520.8821.2020.6021.0321.031,310,500
Apr 1, 202521.0121.1520.5620.9520.95690,100
Mar 31, 202520.9821.2120.5521.1221.12723,100
Mar 28, 202521.2721.3420.7420.9220.92487,400
Mar 27, 202520.9221.3120.8821.1621.16611,900
Mar 26, 202521.1521.2020.6720.7920.79483,400
Mar 25, 202520.7721.2820.7321.1621.16744,800
Mar 24, 202520.2220.8220.2220.5520.551,027,100
Mar 21, 202519.7820.3319.7420.3220.321,525,600
Mar 20, 202519.8420.1419.7120.0220.02339,500
Mar 19, 202520.1020.1619.7919.9819.98476,300
Mar 18, 202520.5020.6120.0020.0920.09785,900
Mar 17, 202519.6820.2619.6820.1820.18714,400
Mar 14, 202519.6119.7719.2019.7519.75955,400
Mar 13, 202519.0819.7519.0419.4019.401,556,100
Mar 12, 202519.0119.3118.7918.9718.97686,800
Mar 11, 202518.0819.1018.0819.0419.041,010,100
Mar 10, 202518.3518.4317.6117.9517.953,516,400
Mar 7, 202518.8319.1618.2718.3218.322,339,800
Mar 6, 202518.7318.9918.5318.6818.681,009,600
Mar 5, 202518.3719.0718.3718.8818.88994,500
Mar 4, 202518.2418.5217.6218.4318.43868,400
Mar 3, 202518.6018.6017.8518.0018.00824,000
Feb 28, 202517.6818.3417.5518.3318.33997,300
Feb 27, 202518.3618.5017.8617.9217.92877,400
Feb 26, 202518.2818.7318.1718.6418.64799,900
Feb 25, 202518.4518.6617.9918.3418.341,064,800
Feb 24, 202518.8118.9118.4718.5718.57535,700
Feb 21, 202518.9118.9118.2818.6118.611,290,600
Feb 20, 202519.3219.6118.7219.0419.041,362,700
Feb 19, 202519.6319.7618.8919.5119.511,009,800
Feb 18, 202519.8619.9119.6219.7819.78895,500
Feb 14, 202520.4120.5019.6719.6819.68646,500
Feb 13, 202520.4020.4920.0820.4320.43651,700
Feb 12, 202519.6620.7319.6620.3820.38729,400
Feb 11, 202519.9719.9819.6419.7719.77560,100
Feb 10, 202520.1320.2219.9220.0020.00392,200
Feb 7, 202519.8420.0419.7119.8119.81465,200
Feb 6, 202519.6119.7119.5019.6719.67361,300
Feb 5, 202519.6219.9419.4819.6319.63454,100
Feb 4, 202518.9619.6218.7419.4019.40537,700
Feb 3, 202518.4718.7018.3018.6918.69597,800
Jan 31, 202518.6118.7618.4418.5218.52518,700
Jan 30, 202518.8018.9318.4718.6118.611,192,500
Jan 29, 202518.7618.9118.3118.4618.46364,200
Jan 28, 202518.4818.8318.4018.6818.68334,400
Jan 27, 202518.5818.6617.9918.4318.43932,300
Jan 24, 202518.9919.1418.4818.7618.76732,900
Jan 23, 202518.9619.0318.6918.7918.79471,500
Jan 22, 202519.1819.4018.8419.0919.09463,400
Jan 21, 202519.0619.2618.9819.0519.05520,300
Jan 17, 202518.7018.8818.5118.7018.70403,200
Jan 16, 202518.9318.9718.5718.7818.78682,800
Jan 15, 202518.9518.9518.1918.7418.74543,400
Jan 14, 202518.3818.8118.2918.7318.73786,100
Jan 13, 202518.4218.5118.1718.2718.27354,200
Jan 10, 202519.3319.3818.5718.6718.67723,800
Jan 8, 202518.5918.7218.4318.6018.60396,700
Jan 7, 202518.4118.7418.3818.5218.52395,700
Jan 6, 202518.6018.6918.1518.1618.16322,500
Jan 3, 202518.6518.6618.4518.5318.53293,800
Jan 2, 202518.3618.6818.3618.6418.64352,000
Dec 31, 202417.9118.1617.8318.1018.10420,200
Dec 30, 202418.1518.2317.8818.0418.04594,600
Dec 27, 202418.2218.3818.1118.3618.36194,100
Dec 26, 202418.3718.5418.3118.4618.46192,900
Dec 24, 202418.3618.3618.1818.3318.33142,800
Dec 23, 202418.2118.3718.0318.2418.24368,200
Dec 20, 202418.5118.6518.1618.2918.291,710,400
Dec 19, 202418.4618.6418.3418.4418.44467,400
Dec 18, 202418.8719.0518.3718.4018.40527,100
Dec 17, 202418.7519.1518.7018.9818.98606,100
Dec 16, 202419.2919.2918.9518.9718.97539,400
Dec 13, 202419.2919.3518.8819.0719.07609,900
Dec 12, 202419.8319.9819.4219.4319.43470,200
Dec 11, 202419.6620.1619.5620.1520.15550,100
Dec 10, 202419.7119.9919.5419.5519.55633,300
Dec 9, 202419.8020.1719.6019.6019.60521,100
Dec 6, 202419.3819.5719.1319.1619.16336,800
Dec 5, 202419.4119.7019.2819.5719.57410,600
Dec 4, 202419.2019.5219.2019.4119.41520,400
Dec 3, 202419.3019.4719.1919.2819.28393,700
Dec 2, 202419.2619.2619.0619.1419.14378,700
Nov 29, 202419.3819.5419.3319.3819.38118,900
Nov 27, 202419.5019.6319.2319.3119.31304,600
Nov 26, 202419.2419.4719.1419.4419.44353,200
Nov 25, 202419.5319.6919.2719.3019.30519,400
Nov 22, 202419.9220.1519.7520.1120.11388,800
Nov 21, 202420.0020.0219.6919.8619.86675,500
Nov 20, 202419.6919.9219.6519.8419.84399,100
Nov 19, 202419.2919.7519.1319.7519.75521,200
Nov 18, 202418.9819.2718.8919.1619.16527,900
Nov 15, 202418.6218.7118.3818.5318.534,642,300
Nov 14, 202418.2618.6618.2618.5918.59917,100
Nov 13, 202418.6718.6818.3218.4218.42796,000
Nov 12, 202418.8519.0618.4218.5818.58880,700
Nov 11, 202419.4619.5618.5319.1419.141,033,500
Nov 8, 202420.5620.7820.0820.2420.24456,900
Nov 7, 202420.2120.6619.9020.5420.54573,000
Nov 6, 202419.9720.3219.6420.3220.32741,300
Nov 5, 202420.3820.5320.3420.4820.48514,100
Nov 4, 202420.4420.5120.1920.2920.29323,300
Nov 1, 202420.2420.5920.1520.3820.38578,800
Oct 31, 202420.7520.8520.1220.1320.131,234,200
Oct 30, 202421.0321.0720.6421.0321.03304,100
Oct 29, 202420.9121.2920.8221.0121.01535,800
Oct 28, 202420.7020.8420.6020.7820.78301,600
Oct 25, 202420.6820.9820.6420.7020.70534,000
Oct 24, 202420.9120.9920.2920.6620.66520,800
Oct 23, 202420.9021.0720.6720.8820.88367,000
Oct 22, 202421.0521.2020.9521.1021.10414,000
Oct 21, 202420.9221.1220.7720.9220.92548,900
Oct 18, 202420.1520.8320.1520.6320.63494,200
Oct 17, 202419.9720.2419.8620.0420.04365,900
Oct 16, 202419.9120.2619.6719.8219.82645,200
Oct 15, 202419.3419.7419.3019.6919.69436,800
Oct 14, 202419.3219.4019.1119.3519.35212,500
Oct 11, 202419.2319.5519.1719.3119.31541,900
Oct 10, 202418.8619.0818.6119.0519.05465,400
Oct 9, 202418.5818.8718.2618.8418.84661,400
Oct 8, 202418.5218.7418.4618.7318.73489,700
Oct 7, 202418.6118.6718.4018.6418.64394,900
Oct 4, 202418.9118.9918.5818.6118.61568,000
Oct 3, 202418.6619.0318.6318.8518.85529,200
Oct 2, 202418.6318.9418.5518.8118.81640,500
Oct 1, 202418.7518.8418.4818.6918.69469,900
Sep 30, 202418.2718.5618.2218.5118.51511,500
Sep 27, 2024 0.05 Dividend
Sep 27, 202419.0019.0318.4018.4518.45542,700
Sep 26, 202418.7619.0318.7318.9918.94677,100
Sep 25, 202418.6118.7718.5118.6518.601,008,900
Sep 24, 202418.5018.6718.2918.5818.53782,100
Sep 23, 202418.5218.7918.3418.3518.30555,700
Sep 20, 202418.1418.5117.9618.4618.411,501,300
Sep 19, 202418.2418.2417.8217.9817.93484,600
Sep 18, 202418.0518.6217.6917.8717.821,014,800
Sep 17, 202418.0018.1517.8317.9417.89459,700
Sep 16, 202418.1218.1917.7318.0317.98551,600
Sep 13, 202417.9518.2417.9118.1318.08583,300
Sep 12, 202417.1517.8717.1417.7717.73653,400
Sep 11, 202417.1217.1216.9016.9816.94686,800
Sep 10, 202416.8217.2116.7717.2017.16538,600
Sep 9, 202416.5716.8816.5716.8316.79413,900
Sep 6, 202416.8416.9016.5016.5016.46328,400
Sep 5, 202416.7616.9716.7316.8216.78270,300
Sep 4, 202416.5916.7316.5016.5216.48491,100
Sep 3, 202417.0917.0916.5416.7116.67524,200
Aug 30, 202417.3817.4217.1717.2717.23331,000
Aug 29, 202417.3517.5917.3517.4117.37253,500
Aug 28, 202417.4417.5617.2517.3717.33366,800
Aug 27, 202417.7617.7717.5017.6317.59422,800
Aug 26, 202417.9018.0217.7517.9017.85614,300
Aug 23, 202417.4817.8917.3717.8317.78741,200
Aug 22, 202417.4217.5417.2517.3517.31445,800
Aug 21, 202417.4317.7017.3117.6117.57482,200
Aug 20, 202417.4817.5717.3317.4417.40497,400
Aug 19, 202417.2617.4817.1517.3517.31742,000
Aug 16, 202417.2017.4417.0417.2717.23617,600
Aug 15, 202417.1317.2616.9817.0316.99348,800
Aug 14, 202416.9817.1116.7217.0417.00313,700
Aug 13, 202416.8817.3116.8817.0917.05444,100
Aug 12, 202416.4917.1416.4916.9216.88668,600
Aug 9, 202416.3116.3416.1116.3016.26456,900
Aug 8, 202416.0616.5215.9516.1316.09663,500
Aug 7, 202416.6816.7515.7815.9615.921,104,800
Aug 6, 202416.3016.7516.1316.5316.49829,700
Aug 5, 202416.2016.4015.8816.3516.31739,500
Aug 2, 202417.3917.7016.9617.0717.03650,400
Aug 1, 202417.5617.6817.0417.2417.20476,000
Jul 31, 202417.6517.6517.3517.5417.50656,300
Jul 30, 202417.7317.7517.2417.3917.35748,500
Jul 29, 202417.4017.6417.2817.6217.58403,800
Jul 26, 202417.2517.5017.1917.3717.33612,800
Jul 25, 202417.1217.2916.9617.0917.051,003,000
Jul 24, 202418.0418.0517.4217.4317.39803,700
Jul 23, 202417.8217.9817.6417.9617.91487,500
Jul 22, 202418.0018.0717.8317.8617.81455,200
Jul 19, 202417.7218.3417.6218.0918.04905,900
Jul 18, 202418.2018.2817.9818.1118.06915,600
Jul 17, 202417.8918.3017.8618.2018.151,121,300
Jul 16, 202417.5318.1117.5217.9017.851,101,500
Jul 15, 202417.2817.6117.1517.4717.431,043,500
Jul 12, 202416.8017.2916.7517.2117.17777,600
Jul 11, 202416.2416.7915.8716.7316.691,261,200
Jul 10, 202416.0216.1715.9116.0616.02500,100
Jul 9, 202416.1216.2015.8615.9115.87501,200
Jul 8, 202416.1416.1815.9116.1116.07421,400
Jul 5, 202416.0916.4016.0816.2816.24482,800
Jul 3, 202415.7816.0115.7215.8515.81348,900
Jul 2, 202415.5815.6915.4015.6315.59570,500
Jul 1, 202415.6815.7215.4515.4715.43252,600
Jun 28, 2024 0.05 Dividend
Jun 28, 202415.5615.7315.4915.5815.54400,400
Jun 27, 202415.5215.6915.5215.5215.43446,200
Jun 26, 202415.3115.5515.2315.3715.28576,700
Jun 25, 202415.2515.6915.1215.4615.371,576,500
Jun 24, 202416.5316.5815.3615.5715.482,237,900
Jun 21, 202416.5316.5316.2816.4316.342,984,700
Jun 20, 202416.5816.7016.4516.5316.441,270,900
Jun 18, 202416.3216.6716.2216.5316.441,213,000
Jun 17, 202416.2116.3415.9216.3316.241,056,600
Jun 14, 202416.4916.5916.2816.3716.28782,600
Jun 13, 202416.7216.8416.3916.4416.35656,700
Jun 12, 202416.9017.0316.7316.7716.68947,300
Jun 11, 202416.9517.0416.6416.7116.62546,900
Jun 10, 202416.7217.0916.4417.0616.971,122,300
Jun 7, 202416.7917.0316.6916.6916.601,382,000
Jun 6, 202416.7117.3716.6517.3117.21827,000
Jun 5, 202416.5016.7116.3616.6416.55499,700
Jun 4, 202416.5816.5816.1216.4416.35671,100
Jun 3, 202416.7016.8216.5216.8016.71587,200
May 31, 202416.6016.6816.3116.6516.561,190,800
May 30, 202416.2916.6816.2916.4816.39591,500
May 29, 202416.2616.4616.2216.2416.15508,600
May 28, 202416.4816.5816.3116.4016.31657,100
May 24, 202416.2916.3916.1616.2416.15428,100
May 23, 202416.1816.2716.0616.0916.00598,700
May 22, 202416.4716.5216.0616.1816.09568,500
May 21, 202416.6116.7016.4716.5916.50525,200
May 20, 202416.7216.7916.5016.7716.68638,400
May 17, 202416.5016.7316.3716.6516.56642,500
May 16, 202416.4316.4316.1316.3016.21358,000
May 15, 202416.5316.6116.1816.4416.35455,400
May 14, 202416.1416.3616.1316.3516.26334,400
May 13, 202416.2816.3915.9416.1116.02417,400
May 10, 202416.3616.5516.1616.3416.25544,000
May 9, 202415.9816.2015.7716.1316.04702,700
May 8, 202415.6415.9315.6015.8715.78486,400
May 7, 202415.6015.8115.5715.7915.70363,700
May 6, 202415.7215.7515.5115.6215.53502,600
May 3, 202415.7215.7215.4015.4415.35500,400
May 2, 202415.4315.7615.3115.6015.51385,400
May 1, 202415.4615.7515.3115.4915.40574,000
Apr 30, 202415.7015.8515.3615.3915.30649,000
Apr 29, 202416.0916.1515.8416.0715.98322,000
Apr 26, 202416.0816.1015.8416.0515.96401,900
Apr 25, 202415.6316.0015.5215.9415.85579,900
Apr 24, 202415.6015.8815.5915.7415.65447,400
Apr 23, 202415.3015.7815.3015.7815.69707,600
Apr 22, 202415.6015.8015.3615.4415.351,061,600
Apr 19, 202416.1716.3716.0616.1116.02457,400
Apr 18, 202416.2516.3216.0116.1616.07428,200
Apr 17, 202415.9016.2415.8916.1416.05681,700
Apr 16, 202415.7516.0815.7115.8115.72846,900

Related Tickers

SAND Sandstorm Gold Ltd.
8.39
+3.58%
 
GFI Gold Fields Limited
23.87
+0.76%
 
HMY Harmony Gold Mining Company Limited
17.35
+1.58%
 
FNV Franco-Nevada Corporation
169.24
+0.15%
 
RGLD Royal Gold, Inc.
185.00
+1.76%
 
AGI Alamos Gold Inc.
29.63
+0.85%
 
ORLA Orla Mining Ltd.
11.18
+0.99%
 
WPM Wheaton Precious Metals Corp.
83.37
+1.26%
 
FSM Fortuna Mining Corp.
6.46
-1.22%
 
EQX Equinox Gold Corp.
6.96
+0.72%