Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Osisko Developm (ODV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.50 2.50 2.43 2.44 135,827
17th Jul 2025 (Thu) 2.53 2.545 2.50 2.50 14,655
16th Jul 2025 (Wed) 2.64 2.64 2.47 2.52 23,380
15th Jul 2025 (Tue) 2.675 2.69 2.575 2.62 90,486
14th Jul 2025 (Mon) 2.50 2.675 2.50 2.62 81,307
11th Jul 2025 (Fri) 2.28 2.48 2.23 2.41 71,169
10th Jul 2025 (Thu) 2.19 2.295 2.19 2.27 55,964
9th Jul 2025 (Wed) 2.19 2.23 2.19 2.19 16,927
8th Jul 2025 (Tue) 2.24 2.24 2.15 2.21 34,796
7th Jul 2025 (Mon) 2.21 2.295 2.20 2.29 47,159
4th Jul 2025 (Fri) 2.26 2.31 2.255 2.26 25,585
3rd Jul 2025 (Thu) 2.26 2.31 2.255 2.26 25,585
2nd Jul 2025 (Wed) 2.16 2.255 2.16 2.24 37,964
1st Jul 2025 (Tue) 2.14 2.14 2.09 2.10 16,146
30th Jun 2025 (Mon) 2.07 2.15 2.06 2.14 18,400
27th Jun 2025 (Fri) 2.16 2.19 2.08 2.10 60,725
26th Jun 2025 (Thu) 2.17 2.205 2.17 2.19 7,332
25th Jun 2025 (Wed) 2.05 2.13 2.04 2.11 6,816
24th Jun 2025 (Tue) 2.03 2.075 2.01 2.06 38,544
23rd Jun 2025 (Mon) 2.015 2.09 1.98 2.09 25,213
20th Jun 2025 (Fri) 2.13 2.13 2.04 2.04 16,525
19th Jun 2025 (Thu) 2.12 2.17 2.10 2.13 4,415
18th Jun 2025 (Wed) 2.12 2.17 2.10 2.13 4,415
17th Jun 2025 (Tue) 2.19 2.19 2.14 2.16 19,264
16th Jun 2025 (Mon) 2.21 2.22 2.165 2.18 11,886
13th Jun 2025 (Fri) 2.21 2.255 2.21 2.24 25,346
12th Jun 2025 (Thu) 2.19 2.27 2.18 2.23 32,542
11th Jun 2025 (Wed) 2.19 2.23 2.18 2.18 5,530
10th Jun 2025 (Tue) 2.36 2.36 2.18 2.23 15,845
9th Jun 2025 (Mon) 2.13 2.415 2.10 2.22 138,340
6th Jun 2025 (Fri) 2.00 2.08 1.95 2.08 33,542
5th Jun 2025 (Thu) 2.05 2.08 1.99 1.99 51,477
4th Jun 2025 (Wed) 2.00 2.01 1.97 1.99 20,762
3rd Jun 2025 (Tue) 1.99 2.05 1.99 2.00 33,200
2nd Jun 2025 (Mon) 1.88 1.99 1.88 1.98 109,315
30th May 2025 (Fri) 1.87 1.87 1.82 1.85 2,866
29th May 2025 (Thu) 1.86 1.90 1.83 1.83 70,625
28th May 2025 (Wed) 1.89 1.89 1.845 1.89 16,738
27th May 2025 (Tue) 1.88 1.95 1.88 1.92 51,194
26th May 2025 (Mon) 1.87 1.87 1.87 1.87 0
24th May 2025 (Sat) 1.89 1.945 1.86 1.87 105,916
23rd May 2025 (Fri) 1.89 1.945 1.86 1.875 105,916
22nd May 2025 (Thu) 1.875 1.925 1.875 1.90 16,492
21st May 2025 (Wed) 1.94 1.94 1.87 1.87 9,856
20th May 2025 (Tue) 1.87 1.90 1.86 1.88 33,716
FTSE 100 Latest
Value8,992.12
Change19.48