Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
3.335
-0.095 (-2.77%)
Sep 30, 2025, 1:53 PM EDT - Market open
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.47 | 3.50 | 3.34 | 3.36 | - | -2.04% | 609,400 |
| Sep 29, 2025 | 3.46 | 3.59 | 3.39 | 3.43 | 3.43 | 3.31% | 2,250,066 |
| Sep 26, 2025 | 3.21 | 3.34 | 3.19 | 3.32 | 3.32 | 5.06% | 1,271,926 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -0.94% | 756,282 |
| Sep 24, 2025 | 3.35 | 3.40 | 3.16 | 3.19 | 3.19 | -1.85% | 1,681,574 |
| Sep 23, 2025 | 3.10 | 3.31 | 3.04 | 3.25 | 3.25 | 5.52% | 3,240,540 |
| Sep 22, 2025 | 3.20 | 3.26 | 3.08 | 3.08 | 3.08 | -1.91% | 1,045,764 |
| Sep 19, 2025 | 2.92 | 3.14 | 2.91 | 3.14 | 3.14 | 7.53% | 1,206,296 |
| Sep 18, 2025 | 2.93 | 2.94 | 2.80 | 2.92 | 2.92 | 2.10% | 826,344 |
| Sep 17, 2025 | 2.90 | 2.99 | 2.86 | 2.86 | 2.86 | -1.38% | 753,342 |
| Sep 16, 2025 | 3.09 | 3.09 | 2.88 | 2.90 | 2.90 | -5.54% | 1,267,827 |
| Sep 15, 2025 | 3.10 | 3.21 | 3.06 | 3.07 | 3.07 | -0.65% | 1,019,019 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.08 | 3.09 | 3.09 | -1.28% | 994,284 |
| Sep 11, 2025 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | -1.57% | 1,031,654 |
| Sep 10, 2025 | 3.11 | 3.21 | 3.09 | 3.18 | 3.18 | 3.25% | 1,635,457 |
| Sep 9, 2025 | 2.99 | 3.14 | 2.92 | 3.08 | 3.08 | 6.57% | 2,431,886 |
| Sep 8, 2025 | 2.99 | 3.08 | 2.87 | 2.89 | 2.89 | -2.36% | 1,270,532 |
| Sep 5, 2025 | 2.90 | 3.03 | 2.79 | 2.96 | 2.96 | 7.64% | 2,062,343 |
| Sep 4, 2025 | 2.82 | 2.85 | 2.73 | 2.75 | 2.75 | -3.51% | 1,047,032 |
| Sep 3, 2025 | 2.78 | 2.89 | 2.78 | 2.85 | 2.85 | 3.26% | 1,407,069 |
| Sep 2, 2025 | 2.80 | 2.84 | 2.69 | 2.76 | 2.76 | 1.47% | 1,601,967 |
| Aug 29, 2025 | 2.78 | 2.82 | 2.71 | 2.72 | 2.72 | -2.16% | 1,120,720 |
| Aug 28, 2025 | 2.80 | 2.87 | 2.76 | 2.78 | 2.78 | -0.71% | 1,228,943 |
| Aug 27, 2025 | 2.88 | 2.88 | 2.73 | 2.80 | 2.80 | -2.44% | 968,155 |
| Aug 26, 2025 | 2.64 | 2.91 | 2.62 | 2.87 | 2.87 | 9.96% | 2,486,261 |
| Aug 25, 2025 | 2.62 | 2.68 | 2.60 | 2.61 | 2.61 | - | 800,573 |
| Aug 22, 2025 | 2.58 | 2.65 | 2.51 | 2.61 | 2.61 | 1.16% | 815,828 |
| Aug 21, 2025 | 2.40 | 2.58 | 2.39 | 2.58 | 2.58 | 7.50% | 1,125,047 |
| Aug 20, 2025 | 2.54 | 2.58 | 2.39 | 2.40 | 2.40 | -2.04% | 552,298 |
| Aug 19, 2025 | 2.56 | 2.59 | 2.43 | 2.45 | 2.45 | -3.92% | 587,416 |
| Aug 18, 2025 | 2.55 | 2.56 | 2.49 | 2.55 | 2.55 | 0.39% | 695,537 |
| Aug 15, 2025 | 2.62 | 2.63 | 2.50 | 2.54 | 2.54 | -1.55% | 666,903 |
| Aug 14, 2025 | 2.52 | 2.65 | 2.51 | 2.58 | 2.58 | 1.98% | 1,139,868 |
| Aug 13, 2025 | 2.43 | 2.57 | 2.43 | 2.53 | 2.53 | -0.39% | 404,676 |
| Aug 12, 2025 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | - | 388,997 |
| Aug 11, 2025 | 2.47 | 2.59 | 2.46 | 2.54 | 2.54 | 1.20% | 1,159,111 |
| Aug 8, 2025 | 2.56 | 2.59 | 2.51 | 2.51 | 2.51 | -1.95% | 607,354 |
| Aug 7, 2025 | 2.53 | 2.61 | 2.50 | 2.56 | 2.56 | 2.40% | 1,572,746 |
| Aug 6, 2025 | 2.34 | 2.54 | 2.34 | 2.50 | 2.50 | 7.30% | 1,815,290 |
| Aug 5, 2025 | 2.46 | 2.46 | 2.32 | 2.33 | 2.33 | -2.51% | 2,079,870 |
| Aug 4, 2025 | 2.24 | 2.46 | 2.24 | 2.39 | 2.39 | 7.66% | 1,399,636 |
| Aug 1, 2025 | 2.18 | 2.31 | 2.14 | 2.22 | 2.22 | 3.26% | 854,968 |
| Jul 31, 2025 | 2.19 | 2.23 | 2.14 | 2.15 | 2.15 | -1.83% | 632,118 |
| Jul 30, 2025 | 2.24 | 2.25 | 2.18 | 2.19 | 2.19 | -2.67% | 710,140 |
| Jul 29, 2025 | 2.29 | 2.30 | 2.22 | 2.25 | 2.25 | -1.75% | 376,279 |
| Jul 28, 2025 | 2.37 | 2.38 | 2.27 | 2.29 | 2.29 | -3.38% | 289,601 |
| Jul 25, 2025 | 2.40 | 2.44 | 2.31 | 2.37 | 2.37 | -2.07% | 388,400 |
| Jul 24, 2025 | 2.45 | 2.46 | 2.40 | 2.42 | 2.42 | -1.63% | 268,685 |
| Jul 23, 2025 | 2.48 | 2.52 | 2.45 | 2.46 | 2.46 | -0.81% | 536,592 |
| Jul 22, 2025 | 2.50 | 2.54 | 2.41 | 2.48 | 2.48 | 0.81% | 659,119 |