Osisko Gold Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 75,814 |
| 2026-10-16 | 3.800 | 3.810 | 3.635 | 3.700 | 3.700 | 87,567 |
| 2026-10-15 | 3.700 | 3.760 | 3.630 | 3.745 | 3.745 | 46,800 |
| 2026-10-14 | 3.800 | 3.820 | 3.610 | 3.620 | 3.620 | 140,400 |
| 2026-10-13 | 4.000 | 4.030 | 3.770 | 3.830 | 3.830 | 163,800 |
| 2026-10-09 | 4.110 | 4.120 | 4.030 | 4.030 | 4.030 | 136,700 |
| 2026-10-08 | 3.970 | 4.070 | 3.930 | 3.940 | 3.940 | 189,800 |
| 2026-10-07 | 3.940 | 3.980 | 3.840 | 3.930 | 3.930 | 109,300 |
| 2026-10-06 | 4.130 | 4.150 | 3.960 | 3.960 | 3.960 | 187,200 |
| 2026-10-05 | 4.100 | 4.120 | 3.950 | 4.050 | 4.050 | 174,600 |
| 2026-10-02 | 4.130 | 4.180 | 3.940 | 4.000 | 4.000 | 72,200 |
| 2026-10-01 | 4.170 | 4.170 | 3.920 | 3.960 | 3.960 | 85,900 |
| 2026-09-30 | 4.200 | 4.255 | 4.000 | 4.000 | 4.000 | 224,100 |
| 2026-09-29 | 3.930 | 4.000 | 3.870 | 3.960 | 3.960 | 62,500 |
| 2026-09-28 | 3.900 | 3.970 | 3.780 | 3.920 | 3.920 | 137,000 |
| 2026-09-25 | 3.970 | 3.980 | 3.880 | 3.980 | 3.980 | 73,900 |
| 2026-09-24 | 3.800 | 3.920 | 3.770 | 3.860 | 3.860 | 191,600 |
| 2026-09-23 | 3.870 | 3.870 | 3.680 | 3.800 | 3.800 | 90,200 |
| 2026-09-22 | 3.650 | 3.900 | 3.650 | 3.870 | 3.870 | 323,900 |
| 2026-09-21 | 3.800 | 3.820 | 3.650 | 3.700 | 3.700 | 141,400 |
| 2026-09-18 | 3.860 | 3.860 | 3.740 | 3.800 | 3.800 | 251,600 |
| 2026-09-17 | 3.870 | 3.890 | 3.780 | 3.850 | 3.850 | 79,400 |
| 2026-09-16 | 3.880 | 3.880 | 3.600 | 3.685 | 3.685 | 116,400 |
| 2026-09-15 | 3.900 | 3.970 | 3.760 | 3.850 | 3.850 | 111,300 |
| 2026-09-14 | 4.000 | 4.000 | 3.860 | 3.870 | 3.870 | 83,500 |
| 2026-09-11 | 4.000 | 4.050 | 3.900 | 3.950 | 3.950 | 59,900 |
| 2026-09-10 | 3.910 | 3.950 | 3.820 | 3.890 | 3.890 | 63,400 |
| 2026-09-09 | 4.020 | 4.100 | 3.900 | 3.940 | 3.940 | 46,500 |
| 2026-09-08 | 4.090 | 4.090 | 3.960 | 3.980 | 3.980 | 85,200 |
| 2026-09-04 | 4.020 | 4.100 | 4.010 | 4.050 | 4.050 | 31,300 |
| 2026-09-03 | 4.240 | 4.240 | 4.090 | 4.130 | 4.130 | 40,300 |
| 2026-09-02 | 3.940 | 4.210 | 3.940 | 4.160 | 4.160 | 141,200 |
| 2026-09-01 | 4.230 | 4.230 | 3.950 | 3.950 | 3.950 | 118,200 |
| 2026-08-31 | 4.300 | 4.300 | 4.100 | 4.240 | 4.240 | 80,600 |
| 2026-08-28 | 4.290 | 4.450 | 4.240 | 4.290 | 4.290 | 102,700 |
| 2026-08-27 | 4.350 | 4.400 | 4.290 | 4.360 | 4.360 | 36,700 |
| 2026-08-26 | 4.430 | 4.430 | 4.200 | 4.300 | 4.300 | 106,900 |
| 2026-08-25 | 4.260 | 4.470 | 4.050 | 4.390 | 4.390 | 105,600 |
| 2026-08-24 | 4.340 | 4.370 | 4.220 | 4.320 | 4.320 | 89,000 |
| 2026-08-21 | 4.130 | 4.220 | 3.870 | 4.220 | 4.220 | 115,900 |
| 2026-08-20 | 3.950 | 4.060 | 3.850 | 4.020 | 4.020 | 116,300 |
| 2026-08-19 | 4.020 | 4.120 | 3.900 | 4.010 | 4.010 | 118,400 |
| 2026-08-18 | 3.930 | 3.930 | 3.750 | 3.770 | 3.770 | 41,700 |
| 2026-08-17 | 4.050 | 4.050 | 3.840 | 3.890 | 3.890 | 77,400 |
| 2026-08-14 | 3.810 | 4.050 | 3.810 | 3.940 | 3.940 | 85,700 |
| 2026-08-13 | 3.990 | 3.990 | 3.750 | 3.770 | 3.770 | 89,100 |
| 2026-08-12 | 3.800 | 3.930 | 3.800 | 3.830 | 3.830 | 57,900 |
| 2026-08-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 90,700 |
| 2026-08-10 | 3.950 | 3.950 | 3.760 | 3.800 | 3.800 | 70,300 |
| 2026-08-07 | 3.890 | 3.980 | 3.740 | 3.900 | 3.900 | 502,900 |
| 2026-08-06 | 3.970 | 3.970 | 3.610 | 3.720 | 3.720 | 36,400 |
| 2026-08-05 | 3.530 | 3.890 | 3.530 | 3.790 | 3.790 | 249,200 |
| 2026-08-04 | 3.480 | 3.540 | 3.370 | 3.410 | 3.410 | 140,400 |
| 2026-07-31 | 3.390 | 3.390 | 3.260 | 3.370 | 3.370 | 36,000 |
| 2026-07-30 | 3.280 | 3.370 | 3.240 | 3.350 | 3.350 | 32,800 |
| 2026-07-29 | 3.230 | 3.280 | 3.150 | 3.200 | 3.200 | 58,600 |
| 2026-07-28 | 3.120 | 3.250 | 3.120 | 3.230 | 3.230 | 50,800 |
| 2026-07-27 | 3.200 | 3.280 | 3.170 | 3.280 | 3.280 | 66,500 |
| 2026-07-24 | 3.230 | 3.250 | 3.170 | 3.190 | 3.190 | 29,400 |
| 2026-07-23 | 3.120 | 3.240 | 3.100 | 3.230 | 3.230 | 47,400 |
Page 1 of 5 · 251 trading daysOlder →
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.