5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
+20.97%
6 MONTH PERFORMANCE
+56.25%
YEAR-TO-DATE PERFORMANCE
+7.45%
1 YEAR PERFORMANCE
+160.42%
Osisko Development Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.82 | $3.74 (-2.09%) | $3.82 | $3.61 | 1.98 M | $511.81 M |
| 02/19/2026 | $3.72 | $3.74 (0.54%) | $3.79 | $3.57 | 1.61 M | $511.81 M |
| 02/18/2026 | $3.63 | $3.64 (0.28%) | $3.71 | $3.55 | 2.24 M | $498.12 M |
| 02/17/2026 | $3.72 | $3.56 (-4.3%) | $3.76 | $3.40 | 1.89 M | $487.17 M |
| 02/13/2026 | $3.82 | $3.70 (-3.14%) | $3.93 | $3.67 | 3.62 M | $506.33 M |
| 02/12/2026 | $4.01 | $3.76 (-6.23%) | $4.17 | $3.74 | 3.30 M | $514.54 M |
| 02/11/2026 | $4.03 | $4.01 (-0.5%) | $4.08 | $3.90 | 3.46 M | $548.76 M |
| 02/10/2026 | $3.90 | $3.94 (1.03%) | $4.00 | $3.86 | 2.40 M | $539.18 M |
| 02/09/2026 | $3.67 | $3.92 (6.81%) | $3.95 | $3.67 | 3.94 M | $536.44 M |
| 02/06/2026 | $3.39 | $3.63 (7.08%) | $3.64 | $3.35 | 2.70 M | $496.75 M |
| 02/05/2026 | $3.52 | $3.35 (-4.83%) | $3.57 | $3.35 | 2.86 M | $458.44 M |
| 02/04/2026 | $3.60 | $3.70 (2.78%) | $3.76 | $3.53 | 3.97 M | $506.33 M |
| 02/03/2026 | $3.68 | $3.52 (-4.35%) | $3.68 | $3.40 | 5.82 M | $481.70 M |
| 02/02/2026 | $3.27 | $3.38 (3.36%) | $3.42 | $3.20 | 2.37 M | $462.54 M |
| 01/30/2026 | $3.55 | $3.35 (-5.63%) | $3.67 | $3.27 | 4.52 M | $458.44 M |
| 01/29/2026 | $3.90 | $3.87 (-0.77%) | $3.95 | $3.59 | 4.40 M | $529.60 M |
| 01/28/2026 | $3.88 | $3.86 (-0.52%) | $4.15 | $3.82 | 7.16 M | $528.23 M |
| 01/27/2026 | $3.61 | $3.81 (5.54%) | $3.81 | $3.55 | 9.28 M | $521.39 M |
| 01/26/2026 | $4.00 | $3.85 (-3.75%) | $4.13 | $3.85 | 2.63 M | $526.86 M |
| 01/23/2026 | $3.92 | $3.85 (-1.79%) | $3.98 | $3.80 | 1.76 M | $526.86 M |
| 01/22/2026 | $3.60 | $3.86 (7.22%) | $3.93 | $3.60 | 2.99 M | $528.23 M |
| 01/21/2026 | $3.80 | $3.60 (-5.26%) | $3.82 | $3.55 | 1.99 M | $492.65 M |
| 01/20/2026 | $3.59 | $3.69 (2.79%) | $3.74 | $3.58 | 2.12 M | $504.96 M |
| 01/16/2026 | $3.56 | $3.46 (-2.81%) | $3.56 | $3.37 | 1.19 M | $473.49 M |
| 01/15/2026 | $3.54 | $3.51 (-0.85%) | $3.62 | $3.51 | 1.06 M | $480.33 M |
| 01/14/2026 | $3.73 | $3.63 (-2.68%) | $3.75 | $3.59 | 1.33 M | $496.75 M |
| 01/13/2026 | $3.76 | $3.63 (-3.46%) | $3.81 | $3.57 | 1.57 M | $496.75 M |
| 01/12/2026 | $3.67 | $3.71 (1.09%) | $3.77 | $3.63 | 1.10 M | $507.70 M |
| 01/09/2026 | $3.63 | $3.53 (-2.75%) | $3.65 | $3.53 | 1.17 M | $483.07 M |
| 01/08/2026 | $3.48 | $3.56 (2.3%) | $3.58 | $3.40 | 945.04 K | $487.17 M |
| 01/07/2026 | $3.51 | $3.55 (1.14%) | $3.58 | $3.41 | 926.40 K | $485.81 M |
| 01/06/2026 | $3.55 | $3.59 (1.13%) | $3.65 | $3.53 | 1.66 M | $491.28 M |
| 01/05/2026 | $3.59 | $3.53 (-1.67%) | $3.74 | $3.53 | 1.15 M | $483.07 M |
| 01/02/2026 | $3.52 | $3.52 (0%) | $3.60 | $3.37 | 1.32 M | $481.70 M |
| 12/31/2025 | $3.51 | $3.49 (-0.57%) | $3.61 | $3.44 | 1.12 M | $477.60 M |
| 12/30/2025 | $3.61 | $3.56 (-1.39%) | $3.65 | $3.54 | 872.80 K | $487.17 M |
| 12/29/2025 | $3.53 | $3.54 (0.28%) | $3.59 | $3.39 | 1.47 M | $484.44 M |
| 12/26/2025 | $3.71 | $3.69 (-0.54%) | $3.75 | $3.63 | 771.47 K | $504.96 M |
| 12/24/2025 | $3.65 | $3.65 (0%) | $3.72 | $3.62 | 541.30 K | $499.49 M |
| 12/23/2025 | $3.67 | $3.67 (0%) | $3.72 | $3.53 | 1.86 M | $502.23 M |
| 12/22/2025 | $3.94 | $3.68 (-6.6%) | $3.99 | $3.67 | 2.30 M | $503.60 M |
| 12/19/2025 | $3.75 | $3.77 (0.53%) | $3.85 | $3.72 | 2.72 M | $515.91 M |
| 12/18/2025 | $3.66 | $3.73 (1.91%) | $3.76 | $3.61 | 1.49 M | $510.44 M |
| 12/17/2025 | $3.75 | $3.65 (-2.67%) | $3.81 | $3.62 | 1.15 M | $499.49 M |
| 12/16/2025 | $3.79 | $3.64 (-3.96%) | $3.90 | $3.61 | 1.24 M | $498.12 M |
| 12/15/2025 | $4.12 | $3.80 (-7.77%) | $4.18 | $3.79 | 1.49 M | $520.02 M |
| 12/12/2025 | $4.15 | $4.06 (-2.17%) | $4.21 | $3.94 | 1.71 M | $555.60 M |
| 12/11/2025 | $3.72 | $4.03 (8.33%) | $4.08 | $3.65 | 2.07 M | $551.49 M |
| 12/10/2025 | $3.68 | $3.70 (0.54%) | $3.73 | $3.57 | 921.44 K | $506.33 M |
| 12/09/2025 | $3.58 | $3.67 (2.51%) | $3.68 | $3.53 | 1.32 M | $502.23 M |
| 12/08/2025 | $3.64 | $3.57 (-1.92%) | $3.67 | $3.55 | 972.22 K | $488.54 M |
| 12/05/2025 | $3.59 | $3.62 (0.84%) | $3.67 | $3.53 | 919.83 K | $495.39 M |
| 12/04/2025 | $3.50 | $3.56 (1.71%) | $3.63 | $3.46 | 778.66 K | $487.17 M |
| 12/03/2025 | $3.39 | $3.53 (4.13%) | $3.54 | $3.39 | 796.24 K | $483.07 M |
| 12/02/2025 | $3.50 | $3.45 (-1.43%) | $3.51 | $3.38 | 1.52 M | $472.12 M |
| 12/01/2025 | $3.55 | $3.50 (-1.41%) | $3.60 | $3.43 | 1.57 M | $478.96 M |
| 11/28/2025 | $3.41 | $3.53 (3.52%) | $3.59 | $3.39 | 1.30 M | $483.07 M |
| 11/26/2025 | $3.34 | $3.39 (1.5%) | $3.44 | $3.29 | 2.41 M | $463.91 M |
| 11/25/2025 | $3.30 | $3.28 (-0.61%) | $3.33 | $3.19 | 1.46 M | $448.86 M |
| 11/24/2025 | $3.15 | $3.27 (3.81%) | $3.30 | $3.14 | 878.84 K | $447.49 M |
| 11/21/2025 | $3.10 | $3.12 (0.65%) | $3.13 | $3.02 | 1.03 M | $426.96 M |
| 11/20/2025 | $3.32 | $3.10 (-6.63%) | $3.36 | $3.08 | 807.93 K | $424.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
