Get the Stockscreener App
19.75
1.80%
0.35
After Hours:
19.77
0.02
+0.10%
Osisko Gold Royalties Ltd Stock (OR) Price History
The historical daily chart and data for Osisko Gold Royalties Ltd stock (OR), show that the latest closing stock price as of March 14, 2025, is $19.75.
- Osisko Gold Royalties Ltd all-time high stock price is $185.80, occurred on October 27, 2015.
- The lowest Osisko Gold Royalties Ltd stock price recorded was $4.66 on March 16, 2020. Since then, Osisko Gold Royalties Ltd's stock price has risen over 323.82% to $19.75 now.
- The 52-week high stock price for OR is $21.29, representing a 7.79% increase from the current share price, occurred on October 29, 2024.
- The 52-week low stock price for OR is $15.12, indicating a -23.44% decrease from the current share price, occurred on June 25, 2024.
- The closing price of Osisko Gold Royalties Ltd (OR) stock in the beginning of 2024 was $11.92. The stock closed the year at $12.07, a gain of over 1.26% for the year.
The table below shows more information about OR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $19.77 | $19.20 | $0.57 | 936,287.0 | +1.80% |
| Mar 13, 2025 | $19.75 | $19.04 | $0.715 | 1,552,374.0 | +2.27% |
| Mar 12, 2025 | $19.31 | $18.79 | $0.52 | 684,704.0 | -0.37% |
| Mar 11, 2025 | $19.10 | $18.08 | $1.02 | 1,007,341.0 | +6.07% |
| Mar 10, 2025 | $18.43 | $17.61 | $0.82 | 3,514,743.0 | -2.02% |
| Mar 07, 2025 | $19.16 | $18.27 | $0.89 | 2,336,941.0 | -1.93% |
| Mar 06, 2025 | $18.99 | $18.54 | $0.455 | 1,004,784.0 | -1.06% |
| Mar 05, 2025 | $19.07 | $18.37 | $0.70 | 984,247.0 | +2.44% |
| Mar 04, 2025 | $18.52 | $18.33 | $0.19 | 410,742.0 | +2.39% |
| Mar 03, 2025 | $18.60 | $17.85 | $0.75 | 821,629.0 | -1.80% |
| Feb 28, 2025 | $18.34 | $17.55 | $0.7932 | 968,774.0 | +2.29% |
| Feb 27, 2025 | $18.50 | $17.86 | $0.645 | 873,783.0 | -3.86% |
| Feb 26, 2025 | $18.73 | $18.17 | $0.56 | 797,554.0 | +1.64% |
| Feb 25, 2025 | $18.66 | $17.99 | $0.6689 | 1,064,005.0 | -1.24% |
| Feb 24, 2025 | $18.91 | $18.47 | $0.4399 | 529,669.0 | -0.21% |
| Feb 21, 2025 | $18.91 | $18.28 | $0.63 | 1,154,023.0 | -2.26% |
| Feb 20, 2025 | $19.61 | $18.72 | $0.89 | 1,251,452.0 | -2.41% |
| Feb 19, 2025 | $19.76 | $18.89 | $0.87 | 1,004,093.0 | -1.37% |
| Feb 18, 2025 | $19.90 | $19.62 | $0.2848 | 894,678.0 | +0.51% |
| Feb 14, 2025 | $20.50 | $19.66 | $0.835 | 643,858.0 | -3.67% |
| Feb 13, 2025 | $20.49 | $20.08 | $0.41 | 648,743.0 | +0.25% |
Osisko Gold Royalties Ltd Stock (OR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Osisko Gold Royalties Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Osisko Gold Royalties Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Osisko Gold Royalties Ltd Stock (OR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $19.77 | $17.61 | $2.16 | 14,190,079.0 | +7.75% |
| Feb, 2025 | $20.73 | $17.55 | $3.19 | 13,885,039.0 | -1.03% |
| Jan, 2025 | $19.40 | $17.99 | $1.41 | 10,702,760.0 | +2.32% |
Osisko Gold Royalties Ltd Stock (OR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.17 | $17.88 | $2.29 | 9,999,170.0 | -6.91% |
| Nov, 2024 | $20.78 | $18.26 | $2.52 | 15,100,646.0 | -3.73% |
| Oct, 2024 | $21.29 | $18.26 | $3.03 | 11,315,444.0 | +8.75% |
| Sep, 2024 | $19.03 | $16.50 | $2.53 | 12,451,935.0 | +7.18% |
| Aug, 2024 | $18.02 | $15.78 | $2.24 | 12,088,841.0 | -1.54% |
| Jul, 2024 | $18.34 | $15.40 | $2.94 | 15,217,679.0 | +12.58% |
| Jun, 2024 | $17.37 | $15.12 | $2.25 | 19,395,686.0 | -6.43% |
| May, 2024 | $16.79 | $15.31 | $1.48 | 11,666,320.0 | +8.19% |
| Apr, 2024 | $16.81 | $15.30 | $1.51 | 17,049,578.0 | -6.27% |
| Mar, 2024 | $16.55 | $14.55 | $2.00 | 21,006,021.0 | +12.54% |
| Feb, 2024 | $15.30 | $12.77 | $2.54 | 19,605,413.0 | +0.21% |
| Jan, 2024 | $14.85 | $13.37 | $1.48 | 13,977,860.0 | +1.96% |
Osisko Gold Royalties Ltd Stock (OR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.20 | $13.07 | $2.13 | 16,700,610.0 | -2.59% |
| Nov, 2023 | $14.74 | $11.89 | $2.85 | 24,521,233.0 | +19.97% |
| Oct, 2023 | $12.62 | $11.24 | $1.38 | 16,616,633.0 | +4.00% |
| Sep, 2023 | $13.57 | $11.52 | $2.05 | 12,275,617.0 | -11.99% |
| Aug, 2023 | $14.55 | $13.10 | $1.46 | 11,324,842.0 | -9.92% |
| Jul, 2023 | $15.77 | $13.27 | $2.50 | 24,599,728.0 | -3.58% |
| Jun, 2023 | $16.46 | $14.72 | $1.74 | 16,676,883.0 | -3.09% |
| May, 2023 | $17.96 | $15.22 | $2.74 | 22,429,390.0 | -2.46% |
| Apr, 2023 | $17.00 | $15.77 | $1.23 | 17,767,414.0 | +2.78% |
| Mar, 2023 | $15.88 | $12.73 | $3.15 | 26,957,322.0 | +20.67% |
| Feb, 2023 | $13.61 | $12.31 | $1.29 | 11,095,421.0 | -2.02% |
| Jan, 2023 | $14.03 | $12.18 | $1.85 | 17,914,222.0 | +10.85% |
0.43%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):