Osisko Gold Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.210 | 4.315 | 4.110 | 4.110 | 4.110 | 98,100 |
| 2026-04-27 | 4.400 | 4.400 | 4.240 | 4.330 | 4.330 | 150,500 |
| 2026-04-24 | 4.580 | 4.640 | 4.380 | 4.410 | 4.410 | 116,000 |
| 2026-04-23 | 4.750 | 4.760 | 4.460 | 4.620 | 4.620 | 210,800 |
| 2026-04-22 | 4.770 | 4.930 | 4.750 | 4.750 | 4.750 | 97,600 |
| 2026-04-21 | 5.100 | 5.150 | 4.720 | 4.760 | 4.760 | 144,300 |
| 2026-04-20 | 4.950 | 5.180 | 4.900 | 5.140 | 5.140 | 127,000 |
| 2026-04-17 | 4.730 | 5.130 | 4.730 | 4.980 | 4.980 | 246,300 |
| 2026-04-16 | 4.620 | 4.720 | 4.580 | 4.620 | 4.620 | 52,600 |
| 2026-04-15 | 4.590 | 4.690 | 4.560 | 4.620 | 4.620 | 64,800 |
| 2026-04-14 | 4.650 | 4.750 | 4.650 | 4.720 | 4.720 | 46,200 |
| 2026-04-13 | 4.540 | 4.630 | 4.420 | 4.560 | 4.560 | 60,700 |
| 2026-04-10 | 4.610 | 4.610 | 4.510 | 4.570 | 4.570 | 87,400 |
| 2026-04-09 | 4.650 | 4.690 | 4.470 | 4.550 | 4.550 | 78,800 |
| 2026-04-08 | 4.700 | 4.830 | 4.580 | 4.590 | 4.590 | 72,900 |
| 2026-04-07 | 4.500 | 4.640 | 4.405 | 4.580 | 4.580 | 63,500 |
| 2026-04-06 | 4.690 | 4.690 | 4.540 | 4.570 | 4.570 | 61,400 |
| 2026-04-02 | 4.450 | 4.690 | 4.350 | 4.580 | 4.580 | 141,700 |
| 2026-04-01 | 4.690 | 4.760 | 4.600 | 4.650 | 4.650 | 126,700 |
| 2026-03-31 | 4.400 | 4.590 | 4.370 | 4.510 | 4.510 | 154,400 |
| 2026-03-30 | 4.120 | 4.360 | 4.120 | 4.240 | 4.240 | 187,700 |
| 2026-03-27 | 3.980 | 4.140 | 3.880 | 4.070 | 4.070 | 91,400 |
| 2026-03-26 | 3.820 | 4.250 | 3.820 | 3.890 | 3.890 | 104,300 |
| 2026-03-25 | 4.350 | 4.380 | 4.120 | 4.150 | 4.150 | 178,600 |
| 2026-03-24 | 3.990 | 4.120 | 3.950 | 4.070 | 4.070 | 95,200 |
| 2026-03-23 | 3.800 | 4.140 | 3.800 | 4.030 | 4.030 | 170,000 |
| 2026-03-20 | 4.250 | 4.260 | 3.780 | 3.870 | 3.870 | 259,400 |
| 2026-03-19 | 4.310 | 4.350 | 4.000 | 4.180 | 4.180 | 355,600 |
| 2026-03-18 | 4.760 | 4.760 | 4.520 | 4.630 | 4.630 | 693,800 |
| 2026-03-17 | 4.990 | 5.130 | 4.910 | 4.910 | 4.910 | 133,000 |
| 2026-03-16 | 5.060 | 5.240 | 4.930 | 4.990 | 4.990 | 253,700 |
| 2026-03-13 | 5.420 | 5.480 | 5.040 | 5.100 | 5.100 | 203,100 |
| 2026-03-12 | 5.790 | 5.800 | 5.270 | 5.450 | 5.450 | 154,700 |
| 2026-03-11 | 6.100 | 6.100 | 5.670 | 5.780 | 5.780 | 58,700 |
| 2026-03-10 | 5.860 | 6.080 | 5.830 | 6.050 | 6.050 | 77,900 |
| 2026-03-09 | 5.400 | 5.800 | 5.390 | 5.760 | 5.760 | 315,700 |
| 2026-03-06 | 5.770 | 5.870 | 5.600 | 5.830 | 5.830 | 149,100 |
| 2026-03-05 | 5.920 | 5.950 | 5.680 | 5.860 | 5.860 | 374,200 |
| 2026-03-04 | 6.310 | 6.310 | 5.940 | 6.080 | 6.080 | 694,700 |
| 2026-03-03 | 6.080 | 6.360 | 5.890 | 6.240 | 6.240 | 368,600 |
| 2026-03-02 | 6.630 | 6.630 | 6.200 | 6.530 | 6.530 | 264,900 |
| 2026-02-27 | 6.460 | 6.540 | 6.260 | 6.500 | 6.500 | 419,600 |
| 2026-02-26 | 5.810 | 6.350 | 5.810 | 6.270 | 6.270 | 393,400 |
| 2026-02-25 | 5.830 | 6.030 | 5.750 | 5.940 | 5.940 | 238,700 |
| 2026-02-24 | 5.240 | 5.890 | 5.140 | 5.730 | 5.730 | 356,800 |
| 2026-02-23 | 5.280 | 5.350 | 5.150 | 5.240 | 5.240 | 262,700 |
| 2026-02-20 | 5.070 | 5.220 | 4.940 | 5.130 | 5.130 | 182,100 |
| 2026-02-19 | 5.110 | 5.170 | 4.890 | 5.150 | 5.150 | 204,300 |
| 2026-02-18 | 4.980 | 5.080 | 4.820 | 5.000 | 5.000 | 312,100 |
| 2026-02-17 | 4.900 | 4.910 | 4.640 | 4.850 | 4.850 | 335,100 |
| 2026-02-13 | 5.270 | 5.360 | 4.990 | 5.010 | 5.010 | 294,000 |
| 2026-02-12 | 5.470 | 5.650 | 5.080 | 5.110 | 5.110 | 324,900 |
| 2026-02-11 | 5.390 | 5.540 | 5.340 | 5.440 | 5.440 | 239,800 |
| 2026-02-10 | 5.320 | 5.410 | 5.220 | 5.330 | 5.330 | 152,400 |
| 2026-02-09 | 5.000 | 5.350 | 5.000 | 5.310 | 5.310 | 251,100 |
| 2026-02-06 | 4.610 | 4.970 | 4.600 | 4.940 | 4.940 | 121,300 |
| 2026-02-05 | 4.930 | 4.930 | 4.590 | 4.610 | 4.610 | 274,100 |
| 2026-02-04 | 4.870 | 5.120 | 4.850 | 5.050 | 5.050 | 174,200 |
| 2026-02-03 | 4.880 | 4.900 | 4.660 | 4.820 | 4.820 | 223,900 |
| 2026-02-02 | 4.610 | 4.680 | 4.440 | 4.610 | 4.610 | 174,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.