Osisko Gold Group Inc (OGG) Historical Prices

145 Followers

Time Period

Events

OGG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.54	2.54	2.36	2.38	2.38	-6.30%	1,913,930	1.06
Nov 10, 2026	2.57	2.61	2.48	2.54	2.54	-0.39%	1,222,079	0.68
Nov 09, 2026	2.63	2.73	2.60	2.67	2.67	+4.71%	1,441,778	0.80
Nov 06, 2026	2.37	2.61	2.33	2.55	2.55	+9.44%	2,321,507	1.30
Nov 05, 2026	2.42	2.45	2.24	2.33	2.33	-1.27%	1,102,108	0.62
Nov 04, 2026	2.35	2.37	2.28	2.36	2.36	+7.27%	1,621,470	0.90
Nov 03, 2026	2.30	2.32	2.20	2.20	2.20	-3.93%	1,227,633	0.68
Nov 02, 2026	2.35	2.43	2.29	2.29	2.29	-2.55%	2,345,673	1.26
Oct 30, 2026	2.40	2.40	2.22	2.35	2.35	-2.49%	3,369,818	1.83
Oct 29, 2026	2.40	2.43	2.37	2.41	2.41	-1.63%	501,838	0.27
Oct 28, 2026	2.48	2.48	2.37	2.45	2.45	-1.61%	1,468,520	0.80
Oct 27, 2026	2.47	2.51	2.46	2.49	2.49	+0.81%	1,324,058	0.72
Oct 26, 2026	2.36	2.47	2.30	2.47	2.47	+5.11%	5,325,560	2.99
Oct 23, 2026	2.34	2.41	2.34	2.35	2.35	-1.67%	2,252,978	1.28
Oct 22, 2026	2.45	2.46	2.35	2.39	2.39	-4.78%	2,491,462	1.43
Oct 21, 2026	2.60	2.61	2.46	2.51	2.51	-3.09%	1,934,956	1.12
Oct 20, 2026	2.54	2.67	2.54	2.59	2.59	+0.78%	908,099	0.52
Oct 19, 2026	2.60	2.62	2.55	2.57	2.57	-0.77%	965,891	0.53
Oct 16, 2026	2.64	2.70	2.57	2.59	2.59	-2.26%	2,361,883	1.31
Oct 15, 2026	2.62	2.65	2.56	2.65	2.65	+3.52%	1,570,064	0.87
Oct 14, 2026	2.66	2.70	2.53	2.56	2.56	-5.19%	2,863,787	1.59
Oct 13, 2026	2.83	2.85	2.66	2.70	2.70	-4.93%	2,443,712	1.35
Oct 12, 2026	2.84	2.86	2.80	2.84	2.84	+0.35%	811,060	0.44
Oct 09, 2026	2.89	2.89	2.83	2.83	2.83	+1.43%	2,835,143	1.56
Oct 08, 2026	2.75	2.84	2.75	2.79	2.79	+1.09%	1,167,829	0.64
Oct 07, 2026	2.78	2.79	2.70	2.76	2.76	-1.43%	2,903,984	1.62
Oct 06, 2026	2.88	2.91	2.80	2.80	2.80	-1.75%	1,231,887	0.69
Oct 05, 2026	2.83	2.90	2.79	2.85	2.85	+1.42%	1,110,014	0.61
Oct 02, 2026	2.90	2.90	2.77	2.81	2.81	+0.72%	1,490,156	0.81
Oct 01, 2026	2.83	2.87	2.76	2.79	2.79	-1.06%	2,319,846	1.26
Sep 30, 2026	2.90	2.99	2.80	2.82	2.82	+0.71%	3,786,041	2.13
Sep 29, 2026	2.81	2.83	2.73	2.80	2.80	+0.72%	2,292,837	1.28
Sep 28, 2026	2.71	2.81	2.67	2.78	2.78	+0.36%	2,105,583	1.18
Sep 25, 2026	2.79	2.82	2.73	2.77	2.77	+1.47%	1,796,774	0.98
Sep 24, 2026	2.68	2.78	2.67	2.73	2.73	+1.49%	2,106,766	1.15
Sep 23, 2026	2.68	2.71	2.61	2.69	2.69	-1.82%	1,569,322	0.86
Sep 22, 2026	2.63	2.78	2.60	2.74	2.74	+4.18%	1,924,708	1.04
Sep 21, 2026	2.72	2.75	2.60	2.63	2.63	-3.31%	2,260,321	1.22
Sep 18, 2026	2.76	2.80	2.69	2.72	2.72	-0.73%	1,019,928	0.54
Sep 17, 2026	2.74	2.78	2.70	2.74	2.74	+3.79%	602,697	0.31
Sep 16, 2026	2.79	2.80	2.57	2.64	2.64	-4.69%	1,464,434	0.73
Sep 15, 2026	2.79	2.82	2.69	2.77	2.77	-0.36%	715,918	0.35
Sep 14, 2026	2.78	2.85	2.77	2.78	2.78	-1.77%	1,701,466	0.84
Sep 11, 2026	2.87	2.91	2.81	2.83	2.83	+0.35%	619,039	0.30
Sep 10, 2026	2.80	2.85	2.76	2.82	2.82	-1.05%	1,109,181	0.54
Sep 09, 2026	2.90	2.97	2.82	2.85	2.85	-1.04%	777,631	0.37
Sep 08, 2026	2.94	2.96	2.87	2.88	2.88	-1.03%	501,011	0.24
Sep 07, 2026	2.92	2.95	2.89	2.91	2.91	0.00%	0	0.00
Sep 04, 2026	2.92	2.95	2.89	2.91	2.91	-2.68%	746,530	0.34
Sep 03, 2026	3.01	3.07	2.95	2.99	2.99	+3.10%	667,072	0.30

Osisko Gold Group Inc historical prices

Osisko Gold Group Inc (OGG) Historical Prices

Become an Expert with TipRanks Premium