Osisko Gold Royalties Ltd - OR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	41.89	42.61	42.61	42.62	41.85	451,610
August 20, 2025	41.94	41.89	41.89	42.15	41.81	290,300
August 19, 2025	42.53	41.58	41.58	42.65	41.49	264,300
August 18, 2025	42.23	42.53	42.53	42.56	42.17	192,900
August 15, 2025	42.48	42.19	42.19	42.48	41.83	363,800
August 14, 2025	42.39	42.3	42.3	43.1	42.01	306,325
August 13, 2025	42.52	42.42	42.42	42.84	42.09	183,628
August 12, 2025	42.31	42.35	42.35	42.68	41.9	333,516
August 11, 2025	40.94	42.22	42.22	42.44	40.4	370,200
August 08, 2025	41.94	41.87	41.87	42.29	41.6	385,000
August 07, 2025	41	41.75	41.75	41.77	40.71	415,911
August 06, 2025	41	40.8	40.8	41.24	39.02	516,147
August 05, 2025	39.28	40.55	40.55	40.63	39.04	622,438
August 01, 2025	38.92	38.53	38.53	38.92	38.17	253,600
July 31, 2025	38.5	38.38	38.38	39.11	38.26	297,300
July 30, 2025	38.12	38.3	38.3	38.47	37.91	411,827
July 29, 2025	37.84	38.36	38.36	38.56	37.84	175,203
July 28, 2025	38.06	37.93	37.93	38.16	37.63	225,739
July 25, 2025	37.91	38.3	38.3	38.44	37.75	286,900
July 24, 2025	38.15	38.04	38.04	38.5	37.9	193,143
July 23, 2025	38.81	38.6	38.6	39.08	38.39	325,500
July 22, 2025	38.32	39.01	39.01	39.31	38.18	384,800
July 21, 2025	38.02	38.1	38.1	38.51	37.76	423,000
July 18, 2025	37.72	37.58	37.58	37.85	37.1	329,003
July 17, 2025	37.26	37.21	37.21	37.44	36.91	206,700
July 16, 2025	37.73	37.75	37.75	38.23	37.26	374,300
July 15, 2025	37.55	37.73	37.73	37.91	37.03	277,000
July 14, 2025	38.11	37.58	37.58	38.59	37.52	369,425
July 11, 2025	36.99	38.14	38.14	38.17	36.92	417,130
July 10, 2025	36.44	36.63	36.63	36.75	35.81	287,300
July 09, 2025	35.2	36.44	36.44	36.51	35.15	315,400
July 08, 2025	36.99	35.33	35.33	37.24	35.04	427,800
July 07, 2025	35.37	37.22	37.22	37.27	34.83	464,000
July 04, 2025	35.07	35.38	35.38	35.62	34.98	135,600
July 03, 2025	34.51	35.16	35.16	35.28	34.51	129,524
July 02, 2025	35	34.76	34.76	35.16	34.25	307,247
June 30, 2025	34.36	35	35	35.02	34.03	163,300
June 27, 2025	34.11	34.3	34.22	34.45	33.86	292,525
June 26, 2025	34.8	35.07	34.99	35.09	34.65	177,200
June 25, 2025	34.83	34.93	34.85	35.2	34.73	261,416
June 24, 2025	34.64	34.98	34.9	35.2	33.96	436,833
June 23, 2025	35.38	35.61	35.53	36.26	35.38	233,247
June 20, 2025	35.79	35.41	35.33	35.79	35.05	642,743
June 19, 2025	35.37	35.37	35.29	35.53	35.35	71,200
June 18, 2025	35.42	35.62	35.54	35.82	35.34	276,916
June 17, 2025	35.74	35.66	35.58	35.75	35.23	127,500
June 16, 2025	36.01	35.8	35.72	36.47	35.64	289,833
June 13, 2025	36.34	36.43	36.35	36.59	36.07	357,037
June 12, 2025	35.71	35.94	35.86	36.21	35.7	240,200
June 11, 2025	35.18	35.36	35.28	35.43	35.06	206,200
June 10, 2025	35.62	35.13	35.05	36	35.02	356,700
June 09, 2025	35.21	35.56	35.48	35.72	35	291,428
June 06, 2025	36.31	35.51	35.51	36.39	35.25	364,450
June 05, 2025	37.01	36.16	36.16	37.66	35.97	405,800
June 04, 2025	36.89	36.78	36.78	37.15	36.49	382,215
June 03, 2025	36.89	36.83	36.83	37.06	36.24	371,400
June 02, 2025	35.55	37.06	37.06	37.18	35.42	410,733
May 30, 2025	34.67	35.07	35.07	35.4	34.63	938,237
May 29, 2025	34.8	34.84	34.84	35	34.45	250,425
May 28, 2025	34.45	34.77	34.77	34.84	34.24	315,100

Osisko Gold Royalties Ltd (OR.TO) TSX