Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Mining (OP: OBNNF )

3.610 +0.006 (+0.17%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 3.590 3.610 3.580 3.604 138,880 +0.02(+0.53%)
Sep 20, 2024 3.580 3.600 3.580 3.585 204,291 +0.00(+0.04%)
Sep 19, 2024 3.574 3.585 3.574 3.583 49,319 +0.01(+0.38%)
Sep 18, 2024 3.585 3.590 3.570 3.570 183,830 -0.02(-0.42%)
Sep 17, 2024 3.570 3.590 3.570 3.585 66,928 +0.00(+0.11%)
Sep 16, 2024 3.150 3.590 3.150 3.581 277,841 -0.01(-0.25%)
Sep 13, 2024 3.580 3.590 3.510 3.590 176,713 +0.01(+0.28%)
Sep 12, 2024 3.500 3.590 3.500 3.580 185,104 -0.01(-0.21%)
Sep 11, 2024 3.580 3.587 3.570 3.587 84,104 +0.00(+0.10%)
Sep 10, 2024 3.574 3.590 3.534 3.584 347,368 +0.01(+0.36%)
Sep 09, 2024 3.040 3.580 3.040 3.571 106,011 -0.00(-0.08%)
Sep 06, 2024 3.580 3.585 3.570 3.574 185,718 -0.01(-0.17%)
Sep 05, 2024 3.560 3.595 3.560 3.580 2,236,361 +0.00(+0.00%)
Sep 04, 2024 3.540 3.590 3.540 3.580 765,278 +0.04(+1.13%)
Sep 03, 2024 3.460 3.550 3.460 3.540 1,541,549 -0.02(-0.56%)
Aug 30, 2024 3.560 3.580 3.554 3.560 64,876 -0.02(-0.42%)
Aug 29, 2024 3.570 3.585 3.560 3.575 516,558 +0.01(+0.14%)
Aug 28, 2024 3.570 3.576 3.550 3.570 2,800,345 +0.00(+0.00%)
Aug 27, 2024 3.560 3.580 3.560 3.570 872,937 +0.01(+0.28%)
Aug 26, 2024 3.570 3.580 3.550 3.560 440,730 +0.00(+0.14%)
Aug 23, 2024 3.530 3.580 3.530 3.555 865,682 +0.02(+0.71%)
Aug 22, 2024 3.540 3.540 3.520 3.530 681,947 -0.01(-0.28%)
Aug 21, 2024 3.500 3.542 3.500 3.540 1,843,998 +0.03(+0.85%)
Aug 20, 2024 3.500 3.510 3.500 3.510 2,059,352 +0.01(+0.29%)
Aug 19, 2024 3.480 3.520 3.480 3.500 2,556,245 +0.01(+0.29%)
Aug 16, 2024 3.470 3.500 3.470 3.490 1,676,820 +0.01(+0.29%)
Aug 15, 2024 3.474 3.490 3.470 3.480 1,542,387 +0.01(+0.26%)
Aug 14, 2024 3.480 3.500 3.470 3.471 2,286,628 -0.01(-0.40%)
Aug 13, 2024 3.480 3.515 3.480 3.485 4,914,649 +0.00(+0.14%)
Aug 12, 2024 3.480 3.490 3.120 3.480 12,812,174 +1.35(+63.27%)
Aug 09, 2024 2.130 2.144 2.110 2.131 150,786 +0.00(+0.07%)
Aug 08, 2024 2.140 2.160 2.120 2.130 99,396 +0.03(+1.43%)
Aug 07, 2024 2.200 2.210 2.070 2.100 184,662 -0.06(-2.85%)
Aug 06, 2024 2.150 2.210 2.140 2.162 111,883 +0.00(+0.07%)
Aug 05, 2024 2.280 2.290 2.090 2.160 182,637 -0.13(-5.68%)
Aug 02, 2024 2.390 2.401 2.250 2.290 115,016 -0.06(-2.35%)
Aug 01, 2024 2.420 2.420 2.320 2.345 69,197 -0.02(-1.05%)
Jul 31, 2024 2.310 2.390 2.306 2.370 136,184 +0.07(+3.04%)
Jul 30, 2024 2.245 2.350 2.245 2.300 397,219 +0.02(+0.69%)
Jul 29, 2024 2.225 2.290 2.200 2.284 148,535 +0.08(+3.83%)
Jul 26, 2024 2.200 2.260 2.200 2.200 67,052 -0.02(-1.09%)
Jul 25, 2024 2.260 2.260 2.190 2.224 128,341 -0.04(-1.58%)
Jul 24, 2024 2.340 2.373 2.260 2.260 97,507 -0.07(-3.00%)
Jul 23, 2024 2.410 2.410 2.300 2.330 146,371 +0.01(+0.56%)
Jul 22, 2024 2.299 2.320 2.270 2.317 98,346 +0.01(+0.30%)
Jul 19, 2024 2.360 2.360 2.290 2.310 55,267 -0.05(-2.12%)
Jul 18, 2024 2.345 2.410 2.313 2.360 249,190 -0.03(-1.26%)
Jul 17, 2024 2.480 2.480 2.390 2.390 231,091 -0.09(-3.63%)
Jul 16, 2024 2.410 2.500 2.387 2.480 245,439 +0.07(+2.90%)
Jul 15, 2024 2.460 2.460 2.410 2.410 100,753 -0.05(-2.13%)
Jul 12, 2024 2.450 2.490 2.450 2.462 133,384 -0.05(-1.89%)
Jul 11, 2024 2.450 2.525 2.450 2.510 360,076 +0.06(+2.45%)
Jul 10, 2024 2.430 2.450 2.375 2.450 103,549 +0.06(+2.51%)
Jul 09, 2024 2.316 2.390 2.316 2.390 133,008 +0.06(+2.73%)
Jul 08, 2024 2.329 2.340 2.280 2.326 91,105 -0.01(-0.58%)
Jul 05, 2024 2.340 2.420 2.340 2.340 197,241 +0.06(+2.70%)
Jul 03, 2024 2.230 2.290 2.210 2.279 145,401 +0.10(+4.52%)
Jul 02, 2024 2.040 2.180 2.040 2.180 286,073 +0.10(+4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.