5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
-14.54%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
-19.40%
YEAR-TO-DATE PERFORMANCE
-30.95%
1 YEAR PERFORMANCE
-21.50%
Osisko Gold Grou Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.40 | $2.41 (0.42%) | $2.43 | $2.37 | 501.84 K | $735.06 M |
| 10/28/2026 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.37 | 1.47 M | $747.26 M |
| 10/27/2026 | $2.47 | $2.49 (0.81%) | $2.51 | $2.46 | 1.32 M | $759.46 M |
| 10/26/2026 | $2.36 | $2.47 (4.66%) | $2.47 | $2.30 | 5.33 M | $753.36 M |
| 10/23/2026 | $2.34 | $2.35 (0.43%) | $2.40 | $2.34 | 2.25 M | $716.76 M |
| 10/22/2026 | $2.45 | $2.39 (-2.45%) | $2.46 | $2.35 | 2.49 M | $728.96 M |
| 10/21/2026 | $2.60 | $2.51 (-3.46%) | $2.61 | $2.46 | 1.94 M | $765.56 M |
| 10/20/2026 | $2.54 | $2.59 (1.97%) | $2.67 | $2.54 | 908.10 K | $789.96 M |
| 10/19/2026 | $2.60 | $2.57 (-1.15%) | $2.62 | $2.55 | 965.90 K | $783.86 M |
| 10/16/2026 | $2.64 | $2.59 (-1.89%) | $2.70 | $2.57 | 2.36 M | $789.96 M |
| 10/15/2026 | $2.62 | $2.65 (1.15%) | $2.65 | $2.56 | 1.57 M | $808.26 M |
| 10/14/2026 | $2.66 | $2.56 (-3.76%) | $2.70 | $2.53 | 2.86 M | $780.81 M |
| 10/13/2026 | $2.83 | $2.70 (-4.59%) | $2.85 | $2.66 | 2.44 M | $823.51 M |
| 10/12/2026 | $2.84 | $2.84 (0%) | $2.86 | $2.80 | 811.10 K | $866.21 M |
| 10/09/2026 | $2.89 | $2.83 (-2.08%) | $2.89 | $2.83 | 2.84 M | $863.16 M |
| 10/08/2026 | $2.75 | $2.79 (1.45%) | $2.84 | $2.75 | 1.17 M | $850.96 M |
| 10/07/2026 | $2.78 | $2.76 (-0.72%) | $2.79 | $2.70 | 2.90 M | $841.81 M |
| 10/06/2026 | $2.88 | $2.80 (-2.78%) | $2.91 | $2.80 | 1.23 M | $854.01 M |
| 10/05/2026 | $2.83 | $2.85 (0.71%) | $2.90 | $2.79 | 1.11 M | $869.26 M |
| 10/02/2026 | $2.90 | $2.81 (-3.1%) | $2.90 | $2.77 | 1.49 M | $857.06 M |
| 10/01/2026 | $2.83 | $2.79 (-1.41%) | $2.87 | $2.76 | 2.32 M | $850.96 M |
| 09/30/2026 | $2.90 | $2.82 (-2.76%) | $2.99 | $2.80 | 3.79 M | $860.11 M |
| 09/29/2026 | $2.81 | $2.80 (-0.36%) | $2.83 | $2.73 | 2.29 M | $854.01 M |
| 09/28/2026 | $2.71 | $2.78 (2.58%) | $2.81 | $2.67 | 2.11 M | $847.91 M |
| 09/25/2026 | $2.79 | $2.77 (-0.72%) | $2.82 | $2.73 | 1.80 M | $844.86 M |
| 09/24/2026 | $2.68 | $2.73 (1.87%) | $2.78 | $2.67 | 2.11 M | $832.66 M |
| 09/23/2026 | $2.68 | $2.69 (0.37%) | $2.71 | $2.61 | 1.57 M | $820.46 M |
| 09/22/2026 | $2.63 | $2.74 (4.18%) | $2.78 | $2.60 | 1.92 M | $835.71 M |
| 09/21/2026 | $2.72 | $2.63 (-3.31%) | $2.75 | $2.60 | 2.26 M | $802.16 M |
| 09/18/2026 | $2.76 | $2.72 (-1.45%) | $2.80 | $2.69 | 1.02 M | $829.61 M |
| 09/17/2026 | $2.74 | $2.74 (0%) | $2.78 | $2.70 | 603.01 K | $835.71 M |
| 09/16/2026 | $2.79 | $2.64 (-5.38%) | $2.80 | $2.57 | 1.46 M | $805.21 M |
| 09/15/2026 | $2.79 | $2.77 (-0.72%) | $2.82 | $2.69 | 715.92 K | $844.86 M |
| 09/14/2026 | $2.78 | $2.78 (0%) | $2.85 | $2.77 | 1.70 M | $847.91 M |
| 09/11/2026 | $2.87 | $2.83 (-1.39%) | $2.91 | $2.81 | 619.04 K | $863.16 M |
| 09/10/2026 | $2.80 | $2.82 (0.71%) | $2.85 | $2.76 | 1.11 M | $860.11 M |
| 09/09/2026 | $2.90 | $2.85 (-1.72%) | $2.97 | $2.82 | 777.63 K | $869.26 M |
| 09/08/2026 | $2.94 | $2.88 (-2.04%) | $2.96 | $2.87 | 501.01 K | $878.41 M |
| 09/04/2026 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.89 | 746.53 K | $887.56 M |
| 09/03/2026 | $3.01 | $2.99 (-0.66%) | $3.07 | $2.95 | 667.79 K | $911.96 M |
| 09/02/2026 | $2.91 | $2.90 (-0.34%) | $3.00 | $2.87 | 563.62 K | $884.51 M |
| 09/01/2026 | $2.92 | $2.85 (-2.4%) | $2.97 | $2.84 | 867.98 K | $869.26 M |
| 08/31/2026 | $3.06 | $2.99 (-2.29%) | $3.08 | $2.95 | 1.28 M | $911.96 M |
| 08/28/2026 | $3.11 | $3.07 (-1.29%) | $3.21 | $3.04 | 1.29 M | $936.36 M |
| 08/27/2026 | $3.06 | $3.17 (3.59%) | $3.17 | $3.06 | 3.15 M | $966.86 M |
| 08/26/2026 | $3.09 | $3.08 (-0.32%) | $3.15 | $3.03 | 1.09 M | $939.41 M |
| 08/25/2026 | $3.04 | $3.19 (4.93%) | $3.25 | $2.99 | 8.35 M | $972.96 M |
| 08/24/2026 | $3.10 | $3.12 (0.65%) | $3.16 | $3.06 | 6.88 M | $951.61 M |
| 08/21/2026 | $3.04 | $3.07 (0.99%) | $3.07 | $2.92 | 1.05 M | $875.59 M |
| 08/20/2026 | $2.85 | $2.93 (2.81%) | $2.95 | $2.85 | 1.27 M | $835.66 M |
| 08/19/2026 | $2.87 | $2.90 (1.05%) | $2.98 | $2.84 | 1.46 M | $827.11 M |
| 08/18/2026 | $2.82 | $2.70 (-4.26%) | $2.82 | $2.69 | 747.00 K | $770.06 M |
| 08/17/2026 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.77 | 1.25 M | $801.44 M |
| 08/14/2026 | $2.81 | $2.86 (1.78%) | $2.92 | $2.70 | 1.82 M | $815.70 M |
| 08/13/2026 | $2.85 | $2.74 (-3.86%) | $2.85 | $2.70 | 1.04 M | $781.47 M |
| 08/12/2026 | $2.77 | $2.78 (0.36%) | $2.81 | $2.73 | 1.73 M | $792.88 M |
| 08/11/2026 | $2.73 | $2.72 (-0.37%) | $2.78 | $2.70 | 862.24 K | $775.77 M |
| 08/10/2026 | $2.79 | $2.73 (-2.15%) | $2.81 | $2.71 | 1.34 M | $778.62 M |
| 08/07/2026 | $2.75 | $2.80 (1.82%) | $2.89 | $2.73 | 2.94 M | $798.59 M |
| 08/06/2026 | $2.80 | $2.64 (-5.71%) | $2.80 | $2.58 | 1.57 M | $752.95 M |
| 08/05/2026 | $2.59 | $2.70 (4.25%) | $2.77 | $2.54 | 4.91 M | $770.06 M |
| 08/04/2026 | $2.43 | $2.42 (-0.41%) | $2.53 | $2.40 | 2.37 M | $690.21 M |
| 08/03/2026 | $2.37 | $2.40 (1.27%) | $2.43 | $2.35 | 783.90 K | $684.50 M |
| 07/31/2026 | $2.40 | $2.39 (-0.42%) | $2.40 | $2.33 | 1.30 M | $681.65 M |
| 07/30/2026 | $2.32 | $2.38 (2.59%) | $2.40 | $2.29 | 1.30 M | $678.80 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.
