NYSE : OGG
Osisko Gold Group Inc. — Price history
Canada
Last price 2.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 737.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Osisko Gold Group Inc. (OGG) closed at 2.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.4 | 2.4 | 2.22 | 2.35 | 3,369,835 | -2.49% |
| 2026-10-29 | 2.4 | 2.43 | 2.37 | 2.41 | 501,841 | -1.63% |
| 2026-10-28 | 2.48 | 2.48 | 2.37 | 2.45 | 1,468,729 | -1.61% |
| 2026-10-27 | 2.47 | 2.51 | 2.46 | 2.49 | 1,324,058 | +0.81% |
| 2026-10-26 | 2.36 | 2.47 | 2.3 | 2.47 | 5,325,674 | +5.11% |
| 2026-10-23 | 2.34 | 2.405 | 2.34 | 2.35 | 2,252,978 | -1.67% |
| 2026-10-22 | 2.45 | 2.46 | 2.35 | 2.39 | 2,491,462 | -4.78% |
| 2026-10-21 | 2.6 | 2.61 | 2.455 | 2.51 | 1,934,956 | -3.09% |
| 2026-10-20 | 2.54 | 2.665 | 2.535 | 2.59 | 908,099 | +0.78% |
| 2026-10-19 | 2.6 | 2.618 | 2.55 | 2.57 | 965,902 | -0.77% |
| 2026-10-16 | 2.64 | 2.705 | 2.565 | 2.59 | 2,361,862 | -2.26% |
| 2026-10-15 | 2.62 | 2.65 | 2.56 | 2.65 | 1,569,055 | +3.52% |
| 2026-10-14 | 2.66 | 2.7 | 2.53 | 2.56 | 2,858,487 | -5.19% |
| 2026-10-13 | 2.83 | 2.845 | 2.655 | 2.7 | 2,438,171 | -4.93% |
| 2026-10-12 | 2.84 | 2.855 | 2.8 | 2.84 | 675,663 | +0.35% |
| 2026-10-09 | 2.89 | 2.89 | 2.83 | 2.83 | 2,833,441 | +1.43% |
| 2026-10-08 | 2.75 | 2.84 | 2.75 | 2.79 | 1,161,886 | +1.09% |
| 2026-10-07 | 2.78 | 2.785 | 2.7 | 2.76 | 2,900,984 | -1.43% |
| 2026-10-06 | 2.88 | 2.91 | 2.8 | 2.8 | 1,227,484 | -1.75% |
| 2026-10-05 | 2.83 | 2.9 | 2.79 | 2.85 | 1,100,292 | +1.42% |
| 2026-10-02 | 2.9 | 2.9 | 2.77 | 2.81 | 1,488,952 | +0.72% |
| 2026-10-01 | 2.83 | 2.87 | 2.76 | 2.79 | 2,319,846 | -1.06% |
| 2026-09-30 | 2.9 | 2.985 | 2.8 | 2.82 | 3,776,802 | +0.71% |
| 2026-09-29 | 2.81 | 2.825 | 2.73 | 2.8 | 2,071,517 | +0.72% |
| 2026-09-28 | 2.71 | 2.81 | 2.67 | 2.78 | 2,102,581 | +0.36% |
| 2026-09-25 | 2.79 | 2.82 | 2.73 | 2.77 | 1,763,969 | +1.47% |
| 2026-09-24 | 2.68 | 2.78 | 2.67 | 2.73 | 2,088,651 | +1.49% |
| 2026-09-23 | 2.68 | 2.705 | 2.61 | 2.69 | 1,569,320 | -1.82% |
| 2026-09-22 | 2.63 | 2.78 | 2.6 | 2.74 | 1,924,706 | +4.18% |
| 2026-09-21 | 2.72 | 2.75 | 2.6 | 2.63 | 2,246,495 | -3.31% |
| 2026-09-18 | 2.76 | 2.8 | 2.69 | 2.72 | 1,015,317 | -0.73% |
| 2026-09-17 | 2.74 | 2.78 | 2.695 | 2.74 | 602,897 | +3.79% |
| 2026-09-16 | 2.79 | 2.8 | 2.57 | 2.64 | 1,464,432 | -4.69% |
| 2026-09-15 | 2.79 | 2.815 | 2.69 | 2.77 | 712,348 | -0.36% |
| 2026-09-14 | 2.78 | 2.849 | 2.77 | 2.78 | 1,697,838 | -1.77% |
| 2026-09-11 | 2.87 | 2.91 | 2.81 | 2.83 | 613,338 | +0.35% |
| 2026-09-10 | 2.8 | 2.85 | 2.76 | 2.82 | 1,103,843 | -1.05% |
| 2026-09-09 | 2.9 | 2.97 | 2.82 | 2.85 | 777,630 | -1.04% |
| 2026-09-08 | 2.94 | 2.96 | 2.87 | 2.88 | 498,949 | -1.03% |
| 2026-09-04 | 2.92 | 2.95 | 2.89 | 2.91 | 741,274 | -2.68% |
| 2026-09-03 | 3.01 | 3.07 | 2.95 | 2.99 | 667,794 | +3.10% |
| 2026-09-02 | 2.91 | 3 | 2.87 | 2.9 | 563,619 | +1.75% |
| 2026-09-01 | 2.92 | 2.97 | 2.84 | 2.85 | 867,978 | -4.68% |
| 2026-08-31 | 3.06 | 3.08 | 2.95 | 2.99 | 1,267,714 | -2.61% |
| 2026-08-28 | 3.11 | 3.21 | 3.035 | 3.07 | 1,283,145 | -3.15% |
| 2026-08-27 | 3.06 | 3.17 | 3.06 | 3.17 | 3,151,232 | +2.92% |
| 2026-08-26 | 3.09 | 3.145 | 3.026 | 3.08 | 1,085,131 | -3.45% |
| 2026-08-25 | 3.04 | 3.25 | 2.99 | 3.19 | 8,352,145 | +2.24% |
| 2026-08-24 | 3.1 | 3.16 | 3.06 | 3.12 | 6,876,877 | +1.63% |
| 2026-08-21 | 3.04 | 3.07 | 2.92 | 3.07 | 1,047,457 | +4.78% |
| 2026-08-20 | 2.85 | 2.95 | 2.85 | 2.93 | 1,267,703 | +1.03% |
| 2026-08-19 | 2.87 | 2.975 | 2.84 | 2.9 | 1,456,436 | +7.41% |
| 2026-08-18 | 2.82 | 2.82 | 2.685 | 2.7 | 746,970 | -3.91% |
| 2026-08-17 | 2.88 | 2.88 | 2.77 | 2.81 | 1,253,361 | -1.75% |
| 2026-08-14 | 2.81 | 2.92 | 2.7 | 2.86 | 1,821,323 | +4.38% |
| 2026-08-13 | 2.85 | 2.85 | 2.7 | 2.74 | 1,039,870 | -1.44% |
| 2026-08-12 | 2.77 | 2.81 | 2.73 | 2.78 | 1,727,031 | +2.21% |
| 2026-08-11 | 2.73 | 2.78 | 2.7 | 2.72 | 849,676 | -0.37% |
| 2026-08-10 | 2.79 | 2.81 | 2.71 | 2.73 | 1,335,145 | -2.50% |
| 2026-08-07 | 2.75 | 2.89 | 2.725 | 2.8 | 2,932,122 | +6.06% |
| 2026-08-06 | 2.8 | 2.8 | 2.58 | 2.64 | 1,563,371 | -2.22% |
| 2026-08-05 | 2.59 | 2.765 | 2.54 | 2.7 | 4,897,092 | +11.57% |
| 2026-08-04 | 2.43 | 2.53 | 2.4 | 2.42 | 2,364,641 | +0.83% |
| 2026-08-03 | 2.37 | 2.43 | 2.35 | 2.4 | 783,900 | +0.42% |
| 2026-07-31 | 2.4 | 2.4 | 2.325 | 2.39 | 1,298,103 | +0.42% |
| 2026-07-30 | 2.32 | 2.4 | 2.285 | 2.38 | 1,302,516 | +4.85% |
| 2026-07-29 | 2.25 | 2.35 | 2.24 | 2.27 | 1,649,887 | +0.00% |
| 2026-07-28 | 2.29 | 2.31 | 2.22 | 2.27 | 1,099,848 | -1.73% |
| 2026-07-27 | 2.29 | 2.33 | 2.24 | 2.31 | 990,260 | +2.21% |
| 2026-07-24 | 2.29 | 2.32 | 2.25 | 2.26 | 969,529 | -0.88% |
| 2026-07-23 | 2.2 | 2.3 | 2.18 | 2.28 | 1,512,166 | +1.33% |
| 2026-07-22 | 2.49 | 2.5 | 2.23 | 2.25 | 6,086,509 | -10.71% |
| 2026-07-21 | 2.25 | 2.52 | 2.25 | 2.52 | 1,720,454 | +12.50% |
| 2026-07-20 | 2.27 | 2.31 | 2.21 | 2.24 | 1,373,052 | -1.32% |
| 2026-07-17 | 2.24 | 2.3 | 2.184 | 2.27 | 2,814,849 | +0.89% |
| 2026-07-16 | 2.34 | 2.35 | 2.22 | 2.25 | 2,785,208 | -5.46% |
| 2026-07-15 | 2.39 | 2.41 | 2.31 | 2.38 | 2,718,445 | +0.00% |
| 2026-07-14 | 2.46 | 2.46 | 2.375 | 2.38 | 1,275,407 | +1.28% |
| 2026-07-13 | 2.39 | 2.41 | 2.32 | 2.35 | 1,281,570 | -3.69% |
| 2026-07-10 | 2.48 | 2.49 | 2.425 | 2.44 | 1,111,710 | -1.61% |
| 2026-07-09 | 2.43 | 2.485 | 2.4 | 2.48 | 1,744,207 | +4.20% |
| 2026-07-08 | 2.39 | 2.4 | 2.3 | 2.38 | 2,449,137 | -2.06% |
| 2026-07-07 | 2.55 | 2.575 | 2.41 | 2.43 | 2,331,258 | -5.81% |
| 2026-07-06 | 2.62 | 2.67 | 2.535 | 2.58 | 2,753,420 | +0.39% |
| 2026-07-02 | 2.52 | 2.655 | 2.49 | 2.57 | 2,835,140 | +3.21% |
| 2026-07-01 | 2.45 | 2.585 | 2.45 | 2.49 | 1,949,316 | +1.22% |
| 2026-06-30 | 2.41 | 2.48 | 2.37 | 2.46 | 5,514,966 | +1.23% |
| 2026-06-29 | 2.41 | 2.445 | 2.365 | 2.43 | 1,374,776 | +1.25% |
| 2026-06-26 | 2.41 | 2.51 | 2.4 | 2.4 | 1,215,069 | +0.00% |
| 2026-06-25 | 2.43 | 2.445 | 2.35 | 2.4 | 3,013,721 | +1.69% |
| 2026-06-24 | 2.42 | 2.43 | 2.305 | 2.36 | 2,493,584 | -4.07% |
| 2026-06-23 | 2.44 | 2.51 | 2.4 | 2.46 | 4,379,725 | -3.53% |
| 2026-06-22 | 2.59 | 2.625 | 2.51 | 2.55 | 4,378,114 | -3.77% |
| 2026-06-18 | 2.73 | 2.8 | 2.62 | 2.65 | 4,096,507 | -2.21% |
| 2026-06-17 | 2.78 | 2.89 | 2.71 | 2.71 | 2,096,330 | -2.52% |
| 2026-06-16 | 2.76 | 2.81 | 2.715 | 2.78 | 2,021,595 | +2.21% |
| 2026-06-15 | 2.86 | 2.86 | 2.71 | 2.72 | 2,188,590 | +4.62% |
| 2026-06-12 | 2.55 | 2.68 | 2.49 | 2.6 | 2,120,613 | +4.00% |
| 2026-06-11 | 2.4 | 2.53 | 2.375 | 2.5 | 1,761,765 | +3.73% |
| 2026-06-10 | 2.39 | 2.49 | 2.37 | 2.41 | 2,904,768 | -1.23% |
| 2026-06-09 | 2.51 | 2.515 | 2.34 | 2.44 | 3,414,354 | -1.21% |
| 2026-06-08 | 2.5 | 2.5 | 2.43 | 2.47 | 2,183,277 | +0.00% |
| 2026-06-05 | 2.62 | 2.66 | 2.455 | 2.47 | 3,768,805 | -7.84% |
| 2026-06-04 | 2.64 | 2.73 | 2.62 | 2.68 | 1,481,031 | +2.29% |
| 2026-06-03 | 2.7 | 2.715 | 2.6 | 2.62 | 1,750,968 | -4.73% |
| 2026-06-02 | 2.73 | 2.795 | 2.7 | 2.75 | 4,375,718 | +1.10% |
| 2026-06-01 | 2.71 | 2.77 | 2.655 | 2.72 | 1,771,566 | -2.86% |
| 2026-05-29 | 2.71 | 2.85 | 2.68 | 2.8 | 3,947,703 | +2.56% |
| 2026-05-28 | 2.57 | 2.86 | 2.52 | 2.73 | 2,572,097 | +3.02% |
| 2026-05-27 | 2.72 | 2.72 | 2.64 | 2.65 | 3,668,935 | -4.68% |
| 2026-05-26 | 2.75 | 2.81 | 2.72 | 2.78 | 5,162,101 | +3.35% |
| 2026-05-22 | 2.71 | 2.77 | 2.645 | 2.69 | 4,686,846 | -1.47% |
| 2026-05-21 | 2.5 | 2.775 | 2.44 | 2.73 | 64,460,781 | -7.14% |
| 2026-05-20 | 2.84 | 2.94 | 2.78 | 2.94 | 1,414,115 | +2.80% |
| 2026-05-19 | 2.96 | 3 | 2.785 | 2.86 | 1,785,226 | -2.05% |
| 2026-05-18 | 3.09 | 3.09 | 2.885 | 2.92 | 1,456,161 | -4.26% |
| 2026-05-15 | 3.14 | 3.175 | 3.04 | 3.05 | 1,814,879 | -8.41% |
| 2026-05-14 | 3.36 | 3.38 | 3.22 | 3.33 | 896,755 | -1.77% |
| 2026-05-13 | 3.41 | 3.44 | 3.3 | 3.39 | 816,384 | -0.59% |
| 2026-05-12 | 3.31 | 3.475 | 3.255 | 3.41 | 1,268,842 | +0.89% |