Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
1.840
-0.140 (-7.07%)
At close: May 12, 2025, 4:00 PM
1.840
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.91 | 1.94 | 1.81 | 1.84 | 1.84 | -7.07% | 591,018 |
| 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 |
| Apr 15, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | - | 242,754 |
| Apr 14, 2025 | 1.58 | 1.70 | 1.56 | 1.65 | 1.65 | 3.77% | 913,771 |
| Apr 11, 2025 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | 1.27% | 1,036,894 |
| Apr 10, 2025 | 1.43 | 1.61 | 1.43 | 1.57 | 1.57 | 6.08% | 462,734 |
| Apr 9, 2025 | 1.44 | 1.50 | 1.39 | 1.48 | 1.48 | 5.71% | 537,088 |
| Apr 8, 2025 | 1.46 | 1.48 | 1.36 | 1.40 | 1.40 | -1.41% | 323,861 |
| Apr 7, 2025 | 1.40 | 1.46 | 1.36 | 1.42 | 1.42 | -1.39% | 196,551 |
| Apr 4, 2025 | 1.56 | 1.56 | 1.36 | 1.44 | 1.44 | -7.69% | 596,344 |
| Apr 3, 2025 | 1.48 | 1.62 | 1.42 | 1.56 | 1.56 | 4.70% | 1,341,926 |
| Apr 2, 2025 | 1.56 | 1.60 | 1.49 | 1.49 | 1.49 | -3.87% | 190,135 |
| Apr 1, 2025 | 1.51 | 1.62 | 1.49 | 1.55 | 1.55 | 4.03% | 1,042,878 |
| Mar 31, 2025 | 1.49 | 1.55 | 1.45 | 1.49 | 1.49 | - | 190,690 |
| Mar 28, 2025 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 161,501 |
| Mar 27, 2025 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 227,023 |
| Mar 26, 2025 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -3.27% | 340,840 |
| Mar 25, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 169,857 |
| Mar 24, 2025 | 1.56 | 1.56 | 1.44 | 1.49 | 1.49 | -3.87% | 254,511 |
| Mar 21, 2025 | 1.53 | 1.57 | 1.49 | 1.55 | 1.55 | -0.64% | 205,544 |
| Mar 20, 2025 | 1.48 | 1.59 | 1.48 | 1.56 | 1.56 | 5.41% | 370,413 |
| Mar 19, 2025 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 4,300,447 |
| Mar 18, 2025 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 3.65% | 469,997 |
| Mar 17, 2025 | 1.38 | 1.45 | 1.34 | 1.37 | 1.37 | 0.74% | 533,670 |
| Mar 14, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 171,631 |
| Mar 13, 2025 | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | 2.24% | 332,605 |
| Mar 12, 2025 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | -1.47% | 116,542 |
| Mar 11, 2025 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | 6.25% | 219,710 |
| Mar 10, 2025 | 1.35 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 133,085 |
| Mar 7, 2025 | 1.36 | 1.39 | 1.28 | 1.37 | 1.37 | -0.72% | 197,257 |
| Mar 6, 2025 | 1.35 | 1.45 | 1.34 | 1.38 | 1.38 | 1.47% | 147,196 |
| Mar 5, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 4.62% | 257,496 |
| Mar 4, 2025 | 1.24 | 1.32 | 1.24 | 1.30 | 1.30 | 4.84% | 773,062 |
| Mar 3, 2025 | 1.30 | 1.34 | 1.24 | 1.24 | 1.24 | -4.62% | 408,463 |