Osisko Development Corp. - ODV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.21	3.32	3.32	3.34	3.19	1.27M
September 25, 2025	3.24	3.16	3.16	3.24	3.12	756,300
September 24, 2025	3.35	3.19	3.19	3.4	3.16	1.68M
September 23, 2025	3.1	3.25	3.25	3.31	3.04	3.24M
September 22, 2025	3.2	3.08	3.08	3.25	3.08	1.04M
September 19, 2025	2.92	3.14	3.14	3.14	2.91	1.21M
September 18, 2025	2.93	2.92	2.92	2.94	2.8	826,344
September 17, 2025	2.9	2.86	2.86	2.99	2.86	753,342
September 16, 2025	3.09	2.9	2.9	3.09	2.88	1.27M
September 15, 2025	3.1	3.07	3.07	3.21	3.06	1.02M
September 12, 2025	3.19	3.09	3.09	3.19	3.08	994,284
September 11, 2025	3.2	3.13	3.13	3.22	3.12	1.03M
September 10, 2025	3.11	3.18	3.18	3.21	3.09	1.64M
September 09, 2025	2.99	3.08	3.08	3.14	2.92	2.43M
September 08, 2025	2.99	2.89	2.89	3.08	2.87	1.27M
September 05, 2025	2.9	2.96	2.96	3.03	2.79	2.06M
September 04, 2025	2.82	2.75	2.75	2.85	2.73	1.04M
September 03, 2025	2.78	2.85	2.85	2.89	2.78	1.41M
September 02, 2025	2.8	2.76	2.76	2.84	2.69	1.6M
August 29, 2025	2.78	2.72	2.72	2.82	2.71	1.12M
August 28, 2025	2.8	2.78	2.78	2.87	2.76	1.23M
August 27, 2025	2.88	2.8	2.8	2.88	2.73	968,155
August 26, 2025	2.64	2.87	2.87	2.91	2.62	2.49M
August 25, 2025	2.62	2.61	2.61	2.68	2.6	800,600
August 22, 2025	2.58	2.61	2.61	2.65	2.51	815,828
August 21, 2025	2.4	2.58	2.58	2.58	2.39	1.13M
August 20, 2025	2.54	2.4	2.4	2.58	2.39	551,931
August 19, 2025	2.56	2.45	2.45	2.59	2.43	587,416
August 18, 2025	2.55	2.55	2.55	2.56	2.49	695,537
August 15, 2025	2.62	2.54	2.54	2.63	2.5	666,903
August 14, 2025	2.52	2.58	2.58	2.65	2.51	1.14M
August 13, 2025	2.43	2.53	2.53	2.57	2.43	404,700
August 12, 2025	2.58	2.54	2.54	2.58	2.5	389,000
August 11, 2025	2.47	2.54	2.54	2.59	2.46	1.16M
August 08, 2025	2.56	2.51	2.51	2.59	2.51	607,354
August 07, 2025	2.53	2.56	2.56	2.61	2.5	1.57M
August 06, 2025	2.34	2.5	2.5	2.54	2.34	1.82M
August 05, 2025	2.46	2.33	2.33	2.46	2.32	2.08M
August 04, 2025	2.24	2.39	2.39	2.46	2.24	1.4M
August 01, 2025	2.18	2.22	2.22	2.31	2.14	855,000
July 31, 2025	2.19	2.15	2.15	2.23	2.14	631,118
July 30, 2025	2.24	2.19	2.19	2.25	2.17	710,140
July 29, 2025	2.29	2.25	2.25	2.3	2.22	376,300
July 28, 2025	2.37	2.29	2.29	2.38	2.27	289,601
July 25, 2025	2.4	2.37	2.37	2.44	2.31	388,400
July 24, 2025	2.45	2.42	2.42	2.46	2.4	268,700
July 23, 2025	2.48	2.46	2.46	2.52	2.45	536,600
July 22, 2025	2.5	2.48	2.48	2.54	2.4	659,119
July 21, 2025	2.55	2.46	2.46	2.63	2.46	1.6M
July 18, 2025	2.55	2.44	2.44	2.55	2.43	439,716
July 17, 2025	2.53	2.5	2.5	2.55	2.5	443,419
July 16, 2025	2.68	2.52	2.52	2.68	2.46	626,312
July 15, 2025	2.63	2.62	2.62	2.7	2.58	999,200
July 14, 2025	2.47	2.62	2.62	2.68	2.46	2.71M
July 11, 2025	2.33	2.41	2.41	2.48	2.22	1.57M
July 10, 2025	2.2	2.27	2.27	2.3	2.18	567,970
July 09, 2025	2.24	2.19	2.19	2.24	2.18	585,227
July 08, 2025	2.29	2.21	2.21	2.29	2.15	650,100
July 07, 2025	2.24	2.29	2.29	2.3	2.16	426,200
July 03, 2025	2.28	2.26	2.26	2.32	2.23	378,507

Osisko Development Corp. (ODV) NYSE