Skip to main content
IC
Osisko Gold Royalties Ltd (OR)
NYSE: OR · Real-Time Price · USD
22.48
-1.88 (-7.72%)
At close: May 12, 2025, 4:00 PM
23.50
+1.02 (4.54%)
After-hours: May 12, 2025, 7:03 PM EDT

Osisko Gold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202523.4423.4422.4022.4822.48-7.72%1,220,921
May 9, 202524.1024.4123.6524.3624.362.74%1,070,480
May 8, 202523.9424.7023.6623.7123.71-1.13%1,109,254
May 7, 202523.8524.1323.6623.9823.98-0.95%728,030
May 6, 202523.9724.2323.6524.2124.212.45%704,223
May 5, 202523.7623.7823.1123.6323.632.25%531,737
May 2, 202523.7323.7523.0323.1123.11-1.49%521,832
May 1, 202523.4523.6523.1823.4623.46-2.37%884,261
Apr 30, 202523.4924.1223.4924.0324.031.69%827,955
Apr 29, 202523.5523.9223.5523.6323.63-0.04%764,897
Apr 28, 202523.2523.6723.1423.6423.641.24%893,335
Apr 25, 202522.7923.6022.7423.3523.35-0.09%1,007,904
Apr 24, 202523.1023.5022.8623.3723.372.05%665,949
Apr 23, 202522.2623.0222.0822.9022.90-0.52%1,130,767
Apr 22, 202523.6224.0722.9723.0223.02-2.08%888,862
Apr 21, 202524.1824.1823.0723.5123.510.77%927,182
Apr 17, 202523.5223.7323.0623.3323.33-1.64%681,659
Apr 16, 202523.9524.0723.4223.7223.722.02%1,426,526
Apr 15, 202522.8723.5522.7723.2523.252.15%768,211
Apr 14, 202522.2023.5322.2022.7622.761.61%1,471,567
Apr 11, 202522.5022.5421.9322.4022.402.71%1,238,046
Apr 10, 202520.5821.9120.3121.8121.816.86%2,060,521
Apr 9, 202519.8120.6519.3220.4120.416.08%1,830,261
Apr 8, 202520.2820.2819.0819.2419.24-1.23%677,454
Apr 7, 202519.1120.3418.9919.4819.48-1.67%955,347
Apr 4, 202520.5120.6519.7019.8119.81-5.58%1,460,069
Apr 3, 202520.3121.4220.3020.9820.98-0.24%1,171,737
Apr 2, 202520.8821.2120.6021.0321.030.38%1,310,880
Apr 1, 202521.0121.1520.5620.9520.95-0.80%690,151
Mar 31, 202520.9821.2120.5521.1221.120.96%723,134
Mar 28, 202521.2721.3420.7420.9220.88-1.13%487,369
Mar 27, 202520.9221.3120.8821.1621.121.78%611,949
Mar 26, 202521.1521.2020.6720.7920.75-1.75%483,382
Mar 25, 202520.7721.2820.7321.1621.122.97%744,756
Mar 24, 202520.2220.8220.2220.5520.511.13%1,027,085
Mar 21, 202519.7820.3319.7420.3220.281.50%1,525,613
Mar 20, 202519.8420.1419.7120.0219.980.20%339,490
Mar 19, 202520.1020.1619.7919.9819.94-0.55%476,370
Mar 18, 202520.5020.6120.0020.0920.05-0.45%786,001
Mar 17, 202519.6820.2619.6820.1820.142.18%714,415
Mar 14, 202519.6119.7719.2019.7519.711.80%955,361
Mar 13, 202519.0819.7619.0419.4019.362.27%1,556,076
Mar 12, 202519.0119.3118.7918.9718.93-0.37%686,770
Mar 11, 202518.0819.1018.0819.0419.006.07%1,010,091
Mar 10, 202518.3518.4317.6117.9517.91-2.02%3,394,372
Mar 7, 202518.8319.1618.2718.3218.28-1.93%2,339,923
Mar 6, 202518.7318.9918.5418.6818.64-1.06%1,009,599
Mar 5, 202518.3719.0718.3718.8818.842.44%994,532
Mar 4, 202518.2418.5217.6218.4318.392.39%868,389
Mar 3, 202518.6018.6017.8518.0017.96-1.80%824,041