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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.13	2.24	2.24	2.26	2.1	549,962
July 01, 2025	2.17	2.1	2.1	2.17	2.09	209,381
June 30, 2025	2.08	2.14	2.14	2.16	2.06	149,112
June 27, 2025	2.16	2.1	2.1	2.19	2.08	371,424
June 26, 2025	2.12	2.19	2.19	2.21	2.12	197,500
June 25, 2025	2.04	2.11	2.11	2.13	2.04	126,600
June 24, 2025	2.05	2.06	2.06	2.08	2.01	491,637
June 23, 2025	2.02	2.09	2.09	2.1	1.97	346,368
June 20, 2025	2.12	2.04	2.04	2.14	2.04	143,727
June 18, 2025	2.17	2.13	2.13	2.18	2.1	144,327
June 17, 2025	2.2	2.16	2.16	2.2	2.13	230,903
June 16, 2025	2.25	2.18	2.18	2.25	2.17	275,600
June 13, 2025	2.24	2.24	2.24	2.29	2.19	411,446
June 12, 2025	2.2	2.23	2.23	2.28	2.18	440,215
June 11, 2025	2.23	2.18	2.18	2.24	2.18	213,022
June 10, 2025	2.36	2.23	2.23	2.41	2.17	398,647
June 09, 2025	2.13	2.22	2.22	2.42	2.1	1.92M
June 06, 2025	2.03	2.08	2.08	2.09	1.95	572,290
June 05, 2025	2	1.99	1.99	2.09	1.99	1.11M
June 04, 2025	2.02	1.99	1.99	2.02	1.95	354,600
June 03, 2025	1.97	2	2	2.06	1.97	471,500
June 02, 2025	1.91	1.98	1.98	1.99	1.88	661,700
May 30, 2025	1.87	1.85	1.85	1.88	1.82	46,107
May 29, 2025	1.91	1.83	1.83	1.92	1.83	315,700
May 28, 2025	1.93	1.9	1.9	1.94	1.84	288,231
May 27, 2025	1.83	1.92	1.92	1.96	1.83	445,500
May 23, 2025	1.89	1.87	1.87	1.95	1.86	494,636
May 22, 2025	1.89	1.89	1.89	1.94	1.85	197,871
May 21, 2025	1.94	1.89	1.89	1.94	1.86	230,900
May 20, 2025	1.89	1.88	1.88	1.91	1.86	232,200
May 19, 2025	1.8	1.89	1.89	1.92	1.79	563,500
May 16, 2025	1.8	1.77	1.77	1.81	1.75	218,000
May 15, 2025	1.82	1.83	1.83	1.83	1.78	124,274
May 14, 2025	1.85	1.81	1.81	1.85	1.74	252,524
May 13, 2025	1.86	1.88	1.88	1.91	1.83	453,515
May 12, 2025	1.91	1.84	1.84	1.94	1.81	591,021
May 09, 2025	1.99	1.98	1.98	2	1.92	562,000
May 08, 2025	1.98	1.94	1.94	1.98	1.87	432,207
May 07, 2025	2.06	1.96	1.96	2.06	1.9	556,102
May 06, 2025	1.82	1.95	1.95	2	1.77	1.47M
May 05, 2025	1.72	1.79	1.79	1.82	1.71	1.63M
May 02, 2025	1.62	1.63	1.63	1.64	1.6	128,597
May 01, 2025	1.65	1.61	1.61	1.68	1.56	262,611
April 30, 2025	1.67	1.7	1.7	1.72	1.63	436,242
April 29, 2025	1.67	1.69	1.69	1.72	1.66	470,000

Osisko Development Corp. (ODV) NYSE