NYSE - Nasdaq Real Time Price USD

Osisko Gold Royalties Ltd (OR)

16.24 +0.08 (+0.50%)
As of 12:41 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.17 16.37 16.17 16.24 16.24 152,317
Apr 18, 2024 16.25 16.32 16.01 16.16 16.16 428,200
Apr 17, 2024 15.90 16.24 15.89 16.14 16.14 681,700
Apr 16, 2024 15.75 16.08 15.71 15.81 15.81 846,900
Apr 15, 2024 16.20 16.23 15.84 16.00 16.00 835,700
Apr 12, 2024 16.63 16.81 16.06 16.12 16.12 1,243,700
Apr 11, 2024 16.37 16.47 16.09 16.43 16.43 607,200
Apr 10, 2024 15.98 16.26 15.83 16.26 16.26 965,600
Apr 9, 2024 16.54 16.56 16.11 16.37 16.37 1,303,100
Apr 8, 2024 16.50 16.60 16.08 16.28 16.28 700,500
Apr 5, 2024 16.15 16.58 16.07 16.36 16.36 1,605,600
Apr 4, 2024 16.55 16.55 16.17 16.19 16.19 767,900
Apr 3, 2024 16.37 16.55 16.25 16.48 16.48 925,100
Apr 2, 2024 16.64 16.76 16.35 16.41 16.41 684,900
Apr 1, 2024 16.68 16.79 16.39 16.56 16.56 972,600
Mar 28, 2024 16.17 16.55 15.95 16.42 16.42 914,700
Mar 27, 2024 0.04 Dividend
Mar 27, 2024 15.72 15.98 15.63 15.98 15.98 617,000
Mar 26, 2024 16.06 16.08 15.64 15.66 15.62 525,800
Mar 25, 2024 15.65 15.97 15.65 15.78 15.74 407,900
Mar 22, 2024 15.68 15.83 15.52 15.61 15.57 616,300
Mar 21, 2024 16.14 16.23 15.71 15.76 15.72 561,400
Mar 20, 2024 15.44 16.00 15.42 15.99 15.95 933,600
Mar 19, 2024 15.72 15.76 15.45 15.49 15.45 522,800
Mar 18, 2024 15.93 16.19 15.79 15.83 15.79 1,234,700
Mar 15, 2024 15.85 16.00 15.78 15.97 15.93 1,400,800
Mar 14, 2024 16.04 16.17 15.77 15.87 15.83 717,200
Mar 13, 2024 16.13 16.31 15.98 16.18 16.13 1,043,800
Mar 12, 2024 15.79 16.19 15.74 16.05 16.00 1,137,700
Mar 11, 2024 16.18 16.50 16.02 16.10 16.05 1,813,900
Mar 8, 2024 15.99 16.21 15.95 16.16 16.11 906,100
Mar 7, 2024 16.09 16.18 15.83 15.90 15.86 1,309,400
Mar 6, 2024 15.53 16.08 15.51 16.03 15.98 1,198,900
Mar 5, 2024 15.52 15.56 15.12 15.48 15.44 1,603,700
Mar 4, 2024 15.35 15.68 15.26 15.39 15.35 1,862,600
Mar 1, 2024 14.69 15.43 14.55 15.16 15.12 1,706,000
Feb 29, 2024 13.94 14.60 13.90 14.59 14.55 914,900
Feb 28, 2024 13.89 13.89 13.66 13.76 13.72 462,000
Feb 27, 2024 14.09 14.18 13.88 13.91 13.87 836,800
Feb 26, 2024 14.00 14.07 13.82 14.05 14.01 845,900
Feb 23, 2024 13.81 14.24 13.63 14.20 14.16 969,100
Feb 22, 2024 13.85 13.89 13.63 13.75 13.71 1,362,600
Feb 21, 2024 13.75 14.19 12.77 13.85 13.81 1,734,900
Feb 20, 2024 14.24 14.31 13.91 14.09 14.05 1,269,900
Feb 16, 2024 14.13 14.28 14.02 14.15 14.11 684,000
Feb 15, 2024 14.26 14.53 14.15 14.18 14.14 962,200
Feb 14, 2024 14.23 14.28 14.06 14.08 14.04 570,500
Feb 13, 2024 14.51 14.57 14.05 14.20 14.16 1,548,200
Feb 12, 2024 14.54 14.95 14.51 14.89 14.85 888,400
Feb 9, 2024 14.65 14.76 14.57 14.64 14.60 839,600
Feb 8, 2024 15.04 15.10 14.56 14.64 14.60 1,323,500
Feb 7, 2024 14.96 15.13 14.90 15.11 15.07 764,000
Feb 6, 2024 14.84 15.31 14.77 14.99 14.95 1,539,900
Feb 5, 2024 14.58 14.78 14.41 14.69 14.65 686,500
Feb 2, 2024 15.00 15.00 14.44 14.84 14.80 851,900
Feb 1, 2024 14.56 15.05 14.56 15.00 14.96 608,100
Jan 31, 2024 14.50 14.85 14.49 14.56 14.52 829,700
Jan 30, 2024 14.38 14.48 14.26 14.46 14.42 423,300
Jan 29, 2024 14.13 14.37 14.01 14.35 14.31 525,400
Jan 26, 2024 14.27 14.32 14.05 14.05 14.01 436,500
Jan 25, 2024 14.52 14.52 14.18 14.23 14.19 846,200
Jan 24, 2024 14.76 14.78 14.21 14.34 14.30 710,300
Jan 23, 2024 14.39 14.53 14.22 14.48 14.44 375,000
Jan 22, 2024 14.03 14.30 14.01 14.24 14.20 324,800
Jan 19, 2024 14.31 14.31 13.90 14.18 14.14 868,800
Jan 18, 2024 14.26 14.42 14.16 14.16 14.12 632,500
Jan 17, 2024 14.29 14.41 14.07 14.19 14.15 998,500
Jan 16, 2024 14.43 14.72 14.30 14.57 14.53 1,025,100
Jan 12, 2024 14.23 14.56 14.10 14.50 14.46 886,400
Jan 11, 2024 13.92 13.95 13.58 13.86 13.82 610,000
Jan 10, 2024 13.76 13.89 13.71 13.88 13.84 464,700
Jan 9, 2024 13.84 13.87 13.57 13.79 13.75 729,600
Jan 8, 2024 13.47 13.75 13.37 13.71 13.67 452,000
Jan 5, 2024 13.86 14.10 13.48 13.61 13.57 1,145,300
Jan 4, 2024 13.78 13.94 13.69 13.94 13.90 451,700
Jan 3, 2024 13.81 13.87 13.65 13.75 13.71 548,000
Jan 2, 2024 14.25 14.36 13.99 14.08 14.04 709,200
Dec 29, 2023 14.22 14.34 14.17 14.28 14.24 326,600
Dec 28, 2023 0.05 Dividend
Dec 28, 2023 14.62 14.69 14.32 14.34 14.30 477,200
Dec 27, 2023 14.87 14.98 14.73 14.78 14.69 587,500
Dec 26, 2023 14.75 14.83 14.59 14.75 14.66 193,500
Dec 22, 2023 14.87 15.20 14.67 14.69 14.60 747,700
Dec 21, 2023 14.63 14.78 14.55 14.66 14.57 486,600
Dec 20, 2023 14.90 14.99 14.42 14.42 14.34 679,400
Dec 19, 2023 14.50 14.97 14.42 14.86 14.77 623,600
Dec 18, 2023 14.48 14.52 14.25 14.45 14.37 565,300
Dec 15, 2023 14.34 14.44 14.21 14.34 14.26 2,186,300
Dec 14, 2023 14.13 14.82 14.13 14.41 14.33 1,754,100
Dec 13, 2023 13.30 13.91 13.23 13.90 13.82 1,193,500
Dec 12, 2023 13.74 13.74 13.07 13.31 13.23 985,700
Dec 11, 2023 13.51 13.72 13.38 13.67 13.59 805,300
Dec 8, 2023 13.66 13.94 13.60 13.70 13.62 786,200
Dec 7, 2023 14.13 14.13 13.81 13.85 13.77 585,800
Dec 6, 2023 14.15 14.20 13.97 14.04 13.96 707,200
Dec 5, 2023 14.17 14.22 13.89 14.02 13.94 951,500
Dec 4, 2023 14.50 14.56 14.21 14.26 14.18 1,386,400
Dec 1, 2023 14.61 14.82 14.57 14.78 14.69 1,041,000
Nov 30, 2023 14.62 14.71 14.47 14.66 14.57 688,300
Nov 29, 2023 14.50 14.74 14.47 14.71 14.62 988,400
Nov 28, 2023 14.50 14.68 14.43 14.59 14.50 930,900
Nov 27, 2023 14.36 14.42 14.15 14.40 14.32 1,219,200
Nov 24, 2023 14.00 14.32 13.98 14.15 14.07 869,100
Nov 22, 2023 13.58 13.94 13.54 13.93 13.85 1,255,600
Nov 21, 2023 13.29 13.81 13.29 13.53 13.45 1,925,200
Nov 20, 2023 12.25 13.20 12.20 13.11 13.03 1,947,000
Nov 17, 2023 12.55 12.70 12.32 12.34 12.27 809,100
Nov 16, 2023 12.20 12.60 12.15 12.50 12.43 1,139,000
Nov 15, 2023 12.30 12.30 11.93 12.18 12.11 1,016,200
Nov 14, 2023 12.21 12.34 11.89 12.20 12.13 1,187,500
Nov 13, 2023 12.63 12.68 12.03 12.04 11.97 1,292,200
Nov 10, 2023 13.16 13.19 12.57 12.71 12.64 1,683,900
Nov 9, 2023 12.23 13.19 12.23 13.14 13.06 1,945,700
Nov 8, 2023 12.67 12.76 12.34 12.53 12.46 1,211,100
Nov 7, 2023 12.70 12.82 12.46 12.72 12.65 805,300
Nov 6, 2023 12.83 13.01 12.74 12.84 12.76 632,800
Nov 3, 2023 12.74 12.96 12.68 12.81 12.74 1,591,300
Nov 2, 2023 12.29 12.63 12.29 12.61 12.54 944,700
Nov 1, 2023 12.26 12.33 12.08 12.26 12.19 914,000
Oct 31, 2023 12.29 12.33 12.11 12.22 12.15 860,100
Oct 30, 2023 12.42 12.48 12.27 12.29 12.22 516,600
Oct 27, 2023 12.30 12.43 12.02 12.35 12.28 940,900
Oct 26, 2023 12.10 12.31 11.95 12.27 12.20 1,284,000
Oct 25, 2023 12.43 12.62 12.15 12.15 12.08 790,000
Oct 24, 2023 12.47 12.51 12.37 12.50 12.43 625,300
Oct 23, 2023 12.28 12.62 12.08 12.52 12.45 856,700
Oct 20, 2023 12.30 12.61 12.23 12.37 12.30 1,365,000
Oct 19, 2023 12.10 12.29 12.02 12.25 12.18 827,800
Oct 18, 2023 12.35 12.39 12.10 12.17 12.10 747,800
Oct 17, 2023 11.87 12.18 11.81 12.17 12.10 845,700
Oct 16, 2023 11.91 12.07 11.84 11.90 11.83 591,900
Oct 13, 2023 12.01 12.11 11.91 11.98 11.91 957,000
Oct 12, 2023 12.03 12.07 11.51 11.60 11.53 883,300
Oct 11, 2023 12.06 12.13 11.89 12.01 11.94 562,600
Oct 10, 2023 11.96 12.02 11.84 11.95 11.88 450,900
Oct 9, 2023 11.84 11.98 11.75 11.94 11.87 401,000
Oct 6, 2023 11.62 11.80 11.60 11.73 11.66 500,800
Oct 5, 2023 11.43 11.59 11.43 11.58 11.51 439,800
Oct 4, 2023 11.50 11.50 11.30 11.47 11.40 760,700
Oct 3, 2023 11.38 11.55 11.24 11.47 11.40 752,400
Oct 2, 2023 11.59 11.68 11.39 11.46 11.39 658,400
Sep 29, 2023 12.01 12.03 11.69 11.75 11.68 1,165,700
Sep 28, 2023 0.04 Dividend
Sep 28, 2023 11.68 11.81 11.54 11.81 11.74 729,300
Sep 27, 2023 11.96 11.96 11.52 11.66 11.55 567,300
Sep 26, 2023 12.36 12.38 11.96 11.98 11.87 509,700
Sep 25, 2023 12.53 12.56 12.38 12.44 12.32 670,500
Sep 22, 2023 12.66 12.77 12.53 12.54 12.42 469,900
Sep 21, 2023 12.59 12.72 12.35 12.63 12.51 497,800
Sep 20, 2023 12.80 12.97 12.78 12.80 12.68 576,900
Sep 19, 2023 13.03 13.13 12.77 12.78 12.66 363,500
Sep 18, 2023 13.03 13.10 12.92 12.98 12.86 427,100
Sep 15, 2023 12.85 13.08 12.84 13.02 12.90 1,801,000
Sep 14, 2023 12.65 12.82 12.61 12.72 12.60 437,300
Sep 13, 2023 12.79 12.84 12.60 12.62 12.50 355,400
Sep 12, 2023 12.70 12.87 12.66 12.74 12.62 344,400
Sep 11, 2023 12.84 12.95 12.76 12.83 12.71 482,300
Sep 8, 2023 12.60 12.85 12.56 12.67 12.55 569,700
Sep 7, 2023 12.55 12.63 12.31 12.62 12.50 559,900
Sep 6, 2023 12.64 12.72 12.52 12.55 12.43 637,100
Sep 5, 2023 13.08 13.10 12.61 12.68 12.56 651,500
Sep 1, 2023 13.54 13.57 13.15 13.16 13.03 411,800
Aug 31, 2023 13.58 13.58 13.26 13.35 13.22 457,100
Aug 30, 2023 13.66 13.79 13.48 13.53 13.40 446,200
Aug 29, 2023 13.43 13.65 13.37 13.65 13.52 538,900
Aug 28, 2023 13.33 13.52 13.26 13.49 13.36 259,100
Aug 25, 2023 13.55 13.60 13.23 13.30 13.17 486,800
Aug 24, 2023 13.61 13.74 13.42 13.55 13.42 443,100
Aug 23, 2023 13.45 13.76 13.41 13.69 13.56 549,600
Aug 22, 2023 13.33 13.39 13.20 13.33 13.20 479,700
Aug 21, 2023 13.27 13.31 13.10 13.29 13.16 494,800
Aug 18, 2023 13.27 13.27 13.11 13.21 13.08 438,500
Aug 17, 2023 13.31 13.38 13.16 13.27 13.14 467,800
Aug 16, 2023 13.45 13.45 13.20 13.26 13.13 555,200
Aug 15, 2023 13.75 13.77 13.38 13.40 13.27 475,300
Aug 14, 2023 13.75 13.79 13.45 13.73 13.60 661,900
Aug 11, 2023 13.92 14.03 13.82 13.88 13.75 496,200
Aug 10, 2023 14.20 14.23 13.76 13.95 13.82 712,100
Aug 9, 2023 14.00 14.07 13.90 14.02 13.89 410,900
Aug 8, 2023 13.88 14.05 13.80 13.94 13.81 400,100
Aug 7, 2023 14.22 14.26 13.90 14.08 13.94 350,400
Aug 4, 2023 14.14 14.28 14.13 14.15 14.01 384,200
Aug 3, 2023 14.05 14.19 13.91 14.06 13.93 481,700
Aug 2, 2023 14.44 14.45 13.98 14.02 13.89 465,700
Aug 1, 2023 14.54 14.56 14.35 14.48 14.34 871,000
Jul 31, 2023 14.43 14.93 14.43 14.82 14.68 659,800
Jul 28, 2023 14.33 14.47 14.20 14.43 14.29 414,400
Jul 27, 2023 14.64 14.64 14.19 14.22 14.08 581,100
Jul 26, 2023 15.06 15.10 14.60 14.75 14.61 864,300
Jul 25, 2023 14.79 15.06 14.74 15.04 14.90 632,000
Jul 24, 2023 14.62 14.77 14.52 14.75 14.61 759,400
Jul 21, 2023 14.82 14.82 14.51 14.62 14.48 694,800
Jul 20, 2023 15.02 15.20 14.81 14.82 14.68 632,900
Jul 19, 2023 15.14 15.16 14.94 15.05 14.91 474,700
Jul 18, 2023 15.10 15.21 15.01 15.14 14.99 592,500
Jul 17, 2023 15.00 15.15 14.91 15.05 14.91 534,400
Jul 14, 2023 15.09 15.17 14.86 15.02 14.88 1,110,500
Jul 13, 2023 14.89 15.16 14.89 15.07 14.93 845,100
Jul 12, 2023 14.56 14.96 14.48 14.83 14.69 992,200
Jul 11, 2023 14.50 14.57 14.27 14.32 14.18 855,000
Jul 10, 2023 14.20 14.49 14.09 14.41 14.27 1,003,200
Jul 7, 2023 14.28 14.59 14.17 14.32 14.18 1,569,600
Jul 6, 2023 13.88 14.23 13.48 14.19 14.05 4,263,000
Jul 5, 2023 14.96 15.12 13.27 13.89 13.76 6,741,000
Jul 3, 2023 15.37 15.77 15.35 15.73 15.58 385,000
Jun 30, 2023 15.11 15.40 15.03 15.37 15.22 613,900
Jun 29, 2023 0.05 Dividend
Jun 29, 2023 14.77 15.11 14.72 15.10 14.96 352,600
Jun 28, 2023 15.02 15.12 14.84 14.92 14.73 680,400
Jun 27, 2023 15.19 15.26 14.94 15.12 14.93 649,200
Jun 26, 2023 15.13 15.35 15.05 15.19 15.00 392,400
Jun 23, 2023 15.21 15.31 14.98 15.06 14.87 791,300
Jun 22, 2023 14.93 15.18 14.88 15.13 14.94 470,700
Jun 21, 2023 14.87 15.10 14.74 15.04 14.85 789,500
Jun 20, 2023 15.41 15.54 14.93 14.93 14.74 1,314,600
Jun 16, 2023 15.38 15.74 15.30 15.63 15.43 2,647,100
Jun 15, 2023 15.61 15.64 15.36 15.40 15.21 1,141,500
Jun 14, 2023 15.89 15.89 15.45 15.65 15.45 675,200
Jun 13, 2023 15.92 16.13 15.56 15.67 15.47 791,800
Jun 12, 2023 16.02 16.10 15.53 15.89 15.69 905,000
Jun 9, 2023 16.18 16.29 16.02 16.06 15.86 483,100
Jun 8, 2023 16.09 16.32 16.06 16.20 16.00 505,800
Jun 7, 2023 16.24 16.47 15.77 15.86 15.66 781,700
Jun 6, 2023 16.03 16.16 15.94 16.15 15.95 355,300
Jun 5, 2023 15.89 16.19 15.84 16.10 15.90 452,300
Jun 2, 2023 16.27 16.33 15.82 15.98 15.78 1,179,900
Jun 1, 2023 15.96 16.38 15.89 16.25 16.05 816,100
May 31, 2023 15.50 15.99 15.44 15.86 15.66 1,130,600
May 30, 2023 15.43 15.53 15.22 15.41 15.22 674,300
May 26, 2023 15.58 15.63 15.23 15.37 15.18 775,400
May 25, 2023 15.58 15.59 15.35 15.43 15.24 671,300
May 24, 2023 16.21 16.22 15.58 15.61 15.41 796,000
May 23, 2023 16.02 16.27 15.92 16.15 15.95 807,800
May 22, 2023 16.26 16.33 16.14 16.17 15.97 432,100
May 19, 2023 16.15 16.32 15.93 16.26 16.06 1,353,900
May 18, 2023 16.39 16.39 15.63 16.00 15.80 1,390,900
May 17, 2023 16.90 16.90 16.48 16.62 16.41 774,800
May 16, 2023 17.36 17.41 16.86 16.93 16.72 1,001,900
May 15, 2023 17.27 17.49 17.20 17.43 17.21 623,500
May 12, 2023 17.04 17.31 16.93 17.17 16.95 1,131,100
May 11, 2023 17.38 17.57 16.81 17.06 16.85 1,270,200
May 10, 2023 17.34 17.43 16.97 17.23 17.01 952,600
May 9, 2023 17.50 17.56 17.18 17.33 17.11 1,013,500
May 8, 2023 17.44 17.60 17.32 17.54 17.32 885,900
May 5, 2023 17.16 17.56 17.00 17.51 17.29 1,141,800
May 4, 2023 17.77 17.96 17.58 17.58 17.36 1,355,300
May 3, 2023 17.46 17.78 17.31 17.58 17.36 1,205,400
May 2, 2023 16.46 17.44 16.43 17.41 17.19 2,432,100
May 1, 2023 16.56 16.84 16.40 16.45 16.24 758,000
Apr 28, 2023 16.33 16.39 16.05 16.26 16.06 617,000
Apr 27, 2023 16.24 16.32 15.99 16.32 16.11 852,600
Apr 26, 2023 16.55 16.63 16.28 16.34 16.13 1,326,000
Apr 25, 2023 16.12 16.45 15.91 16.45 16.24 957,700
Apr 24, 2023 16.03 16.22 15.92 16.18 15.98 649,800
Apr 21, 2023 16.15 16.22 15.88 16.04 15.84 858,400
Apr 20, 2023 16.21 16.41 16.17 16.22 16.02 629,500
Apr 19, 2023 15.97 16.14 15.84 16.08 15.88 651,800

Related Tickers

SAND Sandstorm Gold Ltd.
5.54
+2.31%
 
RGLD Royal Gold, Inc.
122.32
+0.54%
 
SA Seabridge Gold Inc.
15.34
+1.59%
 
CGAU Centerra Gold Inc.
6.11
+0.66%
 
DRD DRDGOLD Limited
8.55
+0.83%
 
FNV Franco-Nevada Corporation
121.37
-0.25%
 
AGI Alamos Gold Inc.
15.27
+1.36%
 
SSRM SSR Mining Inc.
5.39
+4.87%
 
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
 
GROY Gold Royalty Corp.
1.9550
+1.82%