Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
2.100
-0.090 (-4.11%)
Jun 27, 2025, 4:00 PM - Market closed
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.16 | 2.19 | 2.08 | 2.10 | 2.10 | -4.11% | 371,424 |
| Jun 26, 2025 | 2.12 | 2.21 | 2.12 | 2.19 | 2.19 | 3.79% | 197,470 |
| Jun 25, 2025 | 2.04 | 2.13 | 2.04 | 2.11 | 2.11 | 2.43% | 126,565 |
| Jun 24, 2025 | 2.05 | 2.08 | 2.01 | 2.06 | 2.06 | -1.44% | 491,637 |
| Jun 23, 2025 | 2.06 | 2.10 | 1.97 | 2.09 | 2.09 | 2.45% | 346,368 |
| Jun 20, 2025 | 2.12 | 2.14 | 2.04 | 2.04 | 2.04 | -4.23% | 143,727 |
| Jun 18, 2025 | 2.17 | 2.18 | 2.10 | 2.13 | 2.13 | -1.39% | 144,327 |
| Jun 17, 2025 | 2.20 | 2.20 | 2.13 | 2.16 | 2.16 | -0.92% | 230,903 |
| Jun 16, 2025 | 2.25 | 2.25 | 2.17 | 2.18 | 2.18 | -2.68% | 275,569 |
| Jun 13, 2025 | 2.24 | 2.29 | 2.19 | 2.24 | 2.24 | 0.45% | 411,446 |
| Jun 12, 2025 | 2.20 | 2.28 | 2.18 | 2.23 | 2.23 | 2.29% | 440,215 |
| Jun 11, 2025 | 2.23 | 2.24 | 2.18 | 2.18 | 2.18 | -2.24% | 213,022 |
| Jun 10, 2025 | 2.36 | 2.41 | 2.17 | 2.23 | 2.23 | 0.45% | 398,647 |
| Jun 9, 2025 | 2.13 | 2.42 | 2.10 | 2.22 | 2.22 | 6.73% | 1,916,961 |
| Jun 6, 2025 | 2.03 | 2.09 | 1.95 | 2.08 | 2.08 | 4.52% | 572,290 |
| Jun 5, 2025 | 2.00 | 2.09 | 1.99 | 1.99 | 1.99 | - | 1,112,129 |
| Jun 4, 2025 | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | -0.50% | 354,584 |
| Jun 3, 2025 | 1.97 | 2.06 | 1.97 | 2.00 | 2.00 | 1.01% | 471,482 |
| Jun 2, 2025 | 1.91 | 1.99 | 1.88 | 1.98 | 1.98 | 7.03% | 661,695 |
| May 30, 2025 | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | 1.09% | 46,107 |
| May 29, 2025 | 1.91 | 1.92 | 1.83 | 1.83 | 1.83 | -3.68% | 315,683 |
| May 28, 2025 | 1.93 | 1.94 | 1.84 | 1.90 | 1.90 | -1.04% | 288,231 |
| May 27, 2025 | 1.83 | 1.96 | 1.83 | 1.92 | 1.92 | 2.67% | 445,487 |
| May 23, 2025 | 1.89 | 1.95 | 1.86 | 1.87 | 1.87 | -1.06% | 494,638 |
| May 22, 2025 | 1.89 | 1.94 | 1.85 | 1.89 | 1.89 | - | 197,871 |
| May 21, 2025 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | 0.53% | 230,874 |
| May 20, 2025 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 232,161 |
| May 19, 2025 | 1.80 | 1.92 | 1.79 | 1.89 | 1.89 | 6.78% | 563,489 |
| May 16, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -3.28% | 217,950 |
| May 15, 2025 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 1.10% | 124,274 |
| May 14, 2025 | 1.85 | 1.85 | 1.74 | 1.81 | 1.81 | -3.72% | 252,524 |
| May 13, 2025 | 1.86 | 1.91 | 1.83 | 1.88 | 1.88 | 2.17% | 454,915 |
| May 12, 2025 | 1.91 | 1.94 | 1.81 | 1.84 | 1.84 | -7.07% | 591,021 |
| May 9, 2025 | 1.99 | 2.00 | 1.92 | 1.98 | 1.98 | 2.06% | 561,998 |
| May 8, 2025 | 1.98 | 1.98 | 1.87 | 1.94 | 1.94 | -1.02% | 432,207 |
| May 7, 2025 | 2.06 | 2.06 | 1.90 | 1.96 | 1.96 | 0.51% | 556,102 |
| May 6, 2025 | 1.82 | 2.00 | 1.77 | 1.95 | 1.95 | 8.94% | 1,471,942 |
| May 5, 2025 | 1.72 | 1.82 | 1.71 | 1.79 | 1.79 | 9.82% | 1,631,525 |
| May 2, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 128,597 |
| May 1, 2025 | 1.65 | 1.68 | 1.56 | 1.61 | 1.61 | -5.29% | 262,611 |
| Apr 30, 2025 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | 0.59% | 436,242 |
| Apr 29, 2025 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 469,976 |
| Apr 28, 2025 | 1.63 | 1.71 | 1.51 | 1.70 | 1.70 | 3.03% | 752,168 |
| Apr 25, 2025 | 1.67 | 1.73 | 1.62 | 1.65 | 1.65 | -2.94% | 142,843 |
| Apr 24, 2025 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | 5.59% | 403,573 |
| Apr 23, 2025 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -2.42% | 288,624 |
| Apr 22, 2025 | 1.76 | 1.78 | 1.65 | 1.65 | 1.65 | -3.51% | 251,217 |
| Apr 21, 2025 | 1.71 | 1.75 | 1.63 | 1.71 | 1.71 | 1.18% | 485,050 |
| Apr 17, 2025 | 1.73 | 1.73 | 1.62 | 1.69 | 1.69 | -1.74% | 371,949 |
| Apr 16, 2025 | 1.70 | 1.76 | 1.65 | 1.72 | 1.72 | 4.24% | 700,531 |