Australia markets closed

Osisko Development Corp. (ODV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.1200+0.0600 (+2.96%)
As of 10:22AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.12002.12992.09002.12002.120014,894
25 Apr 20242.10002.12902.05002.06002.060041,500
24 Apr 20242.08002.11002.01002.05002.050043,800
23 Apr 20242.13002.14002.08002.11002.110038,500
22 Apr 20242.22002.22002.11002.13002.130037,200
19 Apr 20242.18002.29502.16002.23002.230086,600
18 Apr 20242.25002.28002.16002.21002.210076,300
17 Apr 20242.17002.27002.08002.23002.230085,300
16 Apr 20242.25002.27002.05002.12002.1200146,800
15 Apr 20242.35002.36002.26002.27002.270040,500
12 Apr 20242.44002.53002.31002.37002.370097,500
11 Apr 20242.26002.44002.22002.44002.440074,200
10 Apr 20242.24002.37002.23002.26002.260047,600
09 Apr 20242.54002.54002.23002.29002.2900115,200
08 Apr 20242.60002.60002.35002.46002.4600168,300
05 Apr 20242.36002.55002.32002.50002.5000157,200
04 Apr 20242.52002.53002.34502.41002.410095,900
03 Apr 20242.16002.51002.13002.43202.4320261,500
02 Apr 20242.20002.20002.12002.15802.158067,700
01 Apr 20242.11002.24002.10002.13002.1300105,800
28 Mar 20242.23002.35002.13002.13002.1300182,800
27 Mar 20242.15002.23602.15002.20002.2000144,700
26 Mar 20242.25002.25702.12002.15002.150038,600
25 Mar 20242.43002.43002.07002.16002.1600105,500
22 Mar 20242.28002.34002.23002.27002.270031,800
21 Mar 20242.28002.35002.20002.28002.2800123,100
20 Mar 20242.13002.29002.13002.27002.270093,700
19 Mar 20242.18002.24002.05002.15002.150095,100
18 Mar 20242.19002.25002.11502.18002.1800104,500
15 Mar 20242.34002.34002.10002.22002.2200189,900
14 Mar 20242.48002.54002.37002.46002.460034,900
13 Mar 20242.48002.55002.31102.50002.5000124,400
12 Mar 20242.57002.65002.44002.48002.480099,100
11 Mar 20242.40002.56502.28502.52002.5200240,300
08 Mar 20242.26002.34002.22002.31002.310085,200
07 Mar 20242.26002.34002.23002.28002.2800137,100
06 Mar 20242.16002.26002.16002.20002.200053,400
05 Mar 20242.19002.24902.09002.19002.190049,400
04 Mar 20242.16002.20002.11002.19002.190060,200
01 Mar 20241.94002.14001.93002.12002.120077,700
29 Feb 20242.02002.07001.91102.00002.0000177,400
28 Feb 20242.00002.04001.91502.03002.0300171,100
27 Feb 20242.00002.03001.95002.00002.000045,900
26 Feb 20241.93001.99001.88001.99001.990085,900
23 Feb 20241.98001.99001.87001.90001.900052,700
22 Feb 20242.12002.12001.90001.94001.9400109,400
21 Feb 20242.13002.15001.87002.01002.0100187,600
20 Feb 20242.27002.27002.00002.18002.1800110,700
16 Feb 20242.21002.28002.18002.23002.230088,500
15 Feb 20242.37002.37002.20002.24002.240078,500
14 Feb 20242.30002.37002.26002.26002.260042,000
13 Feb 20242.36002.43002.26502.32002.320087,700
12 Feb 20242.40002.49002.38002.39002.390037,700
09 Feb 20242.42002.60002.40002.44002.440045,800
08 Feb 20242.44202.45002.38202.44002.440020,800
07 Feb 20242.33002.50002.30002.44002.440023,000
06 Feb 20242.46002.51002.42002.42002.420027,300
05 Feb 20242.59002.60002.25002.49002.4900124,800
02 Feb 20242.52002.55502.43002.43002.430065,300
01 Feb 20242.52002.66102.50002.58002.580059,300
31 Jan 20242.46002.65002.46002.53002.530031,500
30 Jan 20242.48002.55002.48002.48002.480020,500
29 Jan 20242.56002.57002.44002.48002.480063,800
26 Jan 20242.63002.65002.54002.57002.570016,600
25 Jan 20242.62002.68402.52002.59002.590030,200
24 Jan 20242.62002.64002.55002.58002.580036,100
23 Jan 20242.62602.66002.55002.60002.600017,900
22 Jan 20242.59002.69002.55002.57002.570050,800
19 Jan 20242.58002.65002.53002.60002.600039,300
18 Jan 20242.70002.70002.56002.60002.600034,800
17 Jan 20242.70002.70002.57002.64002.640025,100
16 Jan 20242.46002.71802.46002.68002.6800115,600
12 Jan 20242.66002.68002.46002.52002.5200169,600
11 Jan 20242.60002.60002.40702.49002.4900111,300
10 Jan 20242.62002.70002.55002.57002.570054,300
09 Jan 20242.72002.75302.49002.58002.5800278,700
08 Jan 20242.80002.81002.67002.69002.690089,200
05 Jan 20242.88002.92002.82002.85002.850039,900
04 Jan 20242.90002.93102.80002.82002.820051,000
03 Jan 20243.02003.02002.87502.91002.910086,500
02 Jan 20242.97003.16002.90003.05003.0500131,000
29 Dec 20232.88002.93002.86002.91002.910053,400
28 Dec 20232.90003.02002.88002.88002.880064,300
27 Dec 20233.00003.02002.92002.95002.950085,600
26 Dec 20233.00003.02002.92003.02003.020069,900
22 Dec 20233.13003.19003.00003.02003.0200114,500
21 Dec 20232.87003.11002.75003.11003.1100216,100
20 Dec 20232.68002.82602.68002.78002.7800108,500
19 Dec 20232.58002.71002.58002.66002.6600155,700
18 Dec 20232.60002.65002.59002.63002.630056,900
15 Dec 20232.64002.64002.53302.62002.620079,300
14 Dec 20232.70002.78002.60502.61002.610086,800
13 Dec 20232.58002.68002.51002.66002.6600169,000
12 Dec 20232.67002.69002.52002.56002.5600107,000
11 Dec 20232.70002.72002.62002.66002.6600101,400
08 Dec 20232.71002.80002.70002.72002.720055,700
07 Dec 20232.71002.76002.70002.76002.760033,900
06 Dec 20232.77002.78002.72002.74002.740090,400
05 Dec 20232.77002.78002.72002.75002.750093,500
04 Dec 20232.82002.93002.77002.80002.8000125,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...