Osisko Development Corp. (ODV) NYSE

2.55

+0.015(+0.59%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20252.622.542.542.632.5666,903
August 14, 20252.522.582.582.652.511.14M
August 13, 20252.432.532.532.572.43404,700
August 12, 20252.582.542.542.582.5389,000
August 11, 20252.472.542.542.592.461.16M
August 08, 20252.562.512.512.592.51607,354
August 07, 20252.532.562.562.612.51.57M
August 06, 20252.342.52.52.542.341.82M
August 05, 20252.462.332.332.462.322.08M
August 04, 20252.242.392.392.462.241.4M
August 01, 20252.182.222.222.312.14855,000
July 31, 20252.192.152.152.232.14631,118
July 30, 20252.242.192.192.252.17710,140
July 29, 20252.292.252.252.32.22376,300
July 28, 20252.372.292.292.382.27289,601
July 25, 20252.42.372.372.442.31388,400
July 24, 20252.452.422.422.462.4268,700
July 23, 20252.482.462.462.522.45536,600
July 22, 20252.52.482.482.542.4659,119
July 21, 20252.552.462.462.632.461.6M
July 18, 20252.552.442.442.552.43439,716
July 17, 20252.532.52.52.552.5443,419
July 16, 20252.682.522.522.682.46626,312
July 15, 20252.632.622.622.72.58999,200
July 14, 20252.472.622.622.682.462.71M
July 11, 20252.332.412.412.482.221.57M
July 10, 20252.22.272.272.32.18567,970
July 09, 20252.242.192.192.242.18585,227
July 08, 20252.292.212.212.292.15650,100
July 07, 20252.242.292.292.32.16426,200
July 03, 20252.282.262.262.322.23378,507
July 02, 20252.132.242.242.262.1549,962
July 01, 20252.172.12.12.172.09209,381
June 30, 20252.082.142.142.162.06149,112
June 27, 20252.162.12.12.192.08371,424
June 26, 20252.122.192.192.212.12197,500
June 25, 20252.042.112.112.132.04126,600
June 24, 20252.052.062.062.082.01491,637
June 23, 20252.022.092.092.11.97346,368
June 20, 20252.122.042.042.142.04143,727
June 18, 20252.172.132.132.182.1144,327
June 17, 20252.22.162.162.22.13230,903
June 16, 20252.252.182.182.252.17275,600
June 13, 20252.242.242.242.292.19411,446
June 12, 20252.22.232.232.282.18440,215
June 11, 20252.232.182.182.242.18213,022
June 10, 20252.362.232.232.412.17398,647
June 09, 20252.132.222.222.422.11.92M
June 06, 20252.032.082.082.091.95572,290
June 05, 202521.991.992.091.991.11M
June 04, 20252.021.991.992.021.95354,600
June 03, 20251.97222.061.97471,500
June 02, 20251.911.981.981.991.88661,700
May 30, 20251.871.851.851.881.8246,107
May 29, 20251.911.831.831.921.83315,700
May 28, 20251.931.91.91.941.84288,231
May 27, 20251.831.921.921.961.83445,500
May 23, 20251.891.871.871.951.86494,636
May 22, 20251.891.891.891.941.85197,871
May 21, 20251.941.891.891.941.86230,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved