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 )

3.533 -0.002 (-0.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 3.540 3.550 3.530 3.533 279,795 -0.00(-0.06%)
Oct 17, 2024 3.520 3.550 3.520 3.535 44,359 -0.01(-0.21%)
Oct 16, 2024 3.537 3.544 3.530 3.542 107,315 +0.01(+0.21%)
Oct 15, 2024 3.530 3.535 3.530 3.535 32,613 +0.02(+0.43%)
Oct 14, 2024 3.515 3.520 3.510 3.520 65,151 -0.01(-0.37%)
Oct 11, 2024 3.550 3.560 3.530 3.533 23,380 -0.01(-0.34%)
Oct 10, 2024 3.545 3.550 3.540 3.545 75,861 -0.01(-0.14%)
Oct 09, 2024 3.560 3.570 3.550 3.550 45,479 -0.02(-0.56%)
Oct 08, 2024 3.510 3.570 3.510 3.570 123,388 -0.00(-0.08%)
Oct 07, 2024 3.570 3.580 3.560 3.573 90,753 -0.01(-0.20%)
Oct 04, 2024 3.590 3.590 3.580 3.580 303,875 -0.01(-0.28%)
Oct 03, 2024 3.510 3.603 3.510 3.590 2,168,048 -0.01(-0.28%)
Oct 02, 2024 3.600 3.610 3.600 3.600 107,381 +0.00(+0.00%)
Oct 01, 2024 3.590 3.605 3.590 3.600 119,300 +0.01(+0.18%)
Sep 30, 2024 3.600 3.600 3.530 3.594 119,463 -0.00(-0.01%)
Sep 27, 2024 3.600 3.600 3.583 3.594 206,325 -0.02(-0.44%)
Sep 26, 2024 3.500 3.610 3.500 3.610 79,233 +0.01(+0.28%)
Sep 25, 2024 3.620 3.620 3.600 3.600 126,242 -0.01(-0.28%)
Sep 24, 2024 3.600 3.620 3.555 3.610 142,417 +0.01(+0.17%)
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%)
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.