Skip to main content
Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
2.585
+0.055 (2.17%)
Aug 14, 2025, 2:11 PM - Market open

Osisko Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.432.572.432.532.53-0.39%404,676
Aug 12, 20252.582.582.502.542.54-388,997
Aug 11, 20252.472.592.462.542.541.20%1,159,111
Aug 8, 20252.562.592.512.512.51-1.95%607,354
Aug 7, 20252.532.612.502.562.562.40%1,572,746
Aug 6, 20252.342.542.342.502.507.30%1,815,290
Aug 5, 20252.462.462.322.332.33-2.51%2,079,870
Aug 4, 20252.242.462.242.392.397.66%1,399,636
Aug 1, 20252.182.312.142.222.223.26%854,968
Jul 31, 20252.192.232.142.152.15-1.83%632,118
Jul 30, 20252.242.252.182.192.19-2.67%710,140
Jul 29, 20252.292.302.222.252.25-1.75%376,279
Jul 28, 20252.372.382.272.292.29-3.38%289,601
Jul 25, 20252.402.442.312.372.37-2.07%388,400
Jul 24, 20252.452.462.402.422.42-1.63%268,685
Jul 23, 20252.482.522.452.462.46-0.81%536,592
Jul 22, 20252.502.542.412.482.480.81%659,119
Jul 21, 20252.552.632.462.462.460.82%1,599,614
Jul 18, 20252.552.552.432.442.44-2.40%439,716
Jul 17, 20252.532.552.502.502.50-0.79%443,419
Jul 16, 20252.682.682.462.522.52-3.82%626,312
Jul 15, 20252.632.702.582.622.62-999,198
Jul 14, 20252.472.682.462.622.628.71%2,707,592
Jul 11, 20252.332.482.222.412.416.17%1,574,856
Jul 10, 20252.202.302.182.272.273.65%567,970
Jul 9, 20252.242.242.182.192.19-0.90%585,227
Jul 8, 20252.292.292.152.212.21-3.49%650,100
Jul 7, 20252.242.302.162.292.291.33%426,157
Jul 3, 20252.282.322.232.262.260.89%378,507
Jul 2, 20252.132.262.102.242.246.67%550,262
Jul 1, 20252.172.172.092.102.10-1.87%209,383
Jun 30, 20252.082.162.062.142.141.90%149,112
Jun 27, 20252.162.192.082.102.10-4.11%371,424
Jun 26, 20252.122.212.122.192.193.79%197,470
Jun 25, 20252.042.132.042.112.112.43%126,565
Jun 24, 20252.052.082.012.062.06-1.44%491,637
Jun 23, 20252.062.101.972.092.092.45%346,368
Jun 20, 20252.122.142.042.042.04-4.23%143,727
Jun 18, 20252.172.182.102.132.13-1.39%144,327
Jun 17, 20252.202.202.132.162.16-0.92%230,903
Jun 16, 20252.252.252.172.182.18-2.68%275,569
Jun 13, 20252.242.292.192.242.240.45%411,446
Jun 12, 20252.202.282.182.232.232.29%440,215
Jun 11, 20252.232.242.182.182.18-2.24%213,022
Jun 10, 20252.362.412.172.232.230.45%398,647
Jun 9, 20252.132.422.102.222.226.73%1,916,961
Jun 6, 20252.032.091.952.082.084.52%572,290
Jun 5, 20252.002.091.991.991.99-1,112,129
Jun 4, 20252.022.021.951.991.99-0.50%354,584
Jun 3, 20251.972.061.972.002.001.01%471,482