Osisko Development Corp. Common Shares (ODV)
3.4900
-0.0700 (-1.97%)
NYSE · Last Trade: Dec 31st, 7:33 PM EST
Historical Prices For Osisko Development Corp. Common Shares (ODV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 3.51 | 3.61 | 3.44 | 3.49 | 1,115,622 | 3.49 |
| 12/30/2025 | 3.61 | 3.65 | 3.54 | 3.56 | 872,802 | 3.56 |
| 12/29/2025 | 3.53 | 3.59 | 3.39 | 3.54 | 1,467,060 | 3.54 |
| 12/26/2025 | 3.71 | 3.75 | 3.63 | 3.69 | 771,471 | 3.69 |
| 12/24/2025 | 3.65 | 3.71 | 3.62 | 3.65 | 541,289 | 3.65 |
| 12/23/2025 | 3.67 | 3.72 | 3.53 | 3.67 | 1,863,382 | 3.67 |
| 12/22/2025 | 3.94 | 3.98 | 3.67 | 3.68 | 2,302,920 | 3.68 |
| 12/19/2025 | 3.75 | 3.85 | 3.72 | 3.77 | 2,722,915 | 3.77 |
| 12/18/2025 | 3.66 | 3.75 | 3.61 | 3.73 | 1,489,702 | 3.73 |
| 12/17/2025 | 3.75 | 3.81 | 3.62 | 3.65 | 1,145,757 | 3.65 |
| 12/16/2025 | 3.79 | 3.90 | 3.61 | 3.64 | 1,240,102 | 3.64 |
| 12/15/2025 | 4.12 | 4.18 | 3.79 | 3.80 | 1,494,938 | 3.80 |
| 12/12/2025 | 4.15 | 4.21 | 3.94 | 4.06 | 1,714,396 | 4.06 |
| 12/11/2025 | 3.72 | 4.08 | 3.65 | 4.03 | 2,069,788 | 4.03 |
| 12/10/2025 | 3.68 | 3.73 | 3.56 | 3.70 | 921,413 | 3.70 |
| 12/09/2025 | 3.58 | 3.68 | 3.53 | 3.67 | 1,321,944 | 3.67 |
| 12/08/2025 | 3.64 | 3.67 | 3.55 | 3.57 | 967,311 | 3.57 |
| 12/05/2025 | 3.59 | 3.67 | 3.53 | 3.62 | 919,834 | 3.62 |
| 12/04/2025 | 3.50 | 3.63 | 3.46 | 3.56 | 778,610 | 3.56 |
| 12/03/2025 | 3.39 | 3.54 | 3.39 | 3.53 | 795,938 | 3.53 |
| 12/02/2025 | 3.50 | 3.50 | 3.38 | 3.45 | 1,514,401 | 3.45 |
| 12/01/2025 | 3.55 | 3.60 | 3.43 | 3.50 | 1,569,341 | 3.50 |
| 11/28/2025 | 3.41 | 3.58 | 3.38 | 3.53 | 1,304,269 | 3.53 |
| 11/26/2025 | 3.34 | 3.44 | 3.29 | 3.39 | 2,414,860 | 3.39 |
| 11/25/2025 | 3.30 | 3.33 | 3.19 | 3.28 | 1,464,680 | 3.28 |
| 11/24/2025 | 3.15 | 3.30 | 3.14 | 3.27 | 878,835 | 3.27 |
| 11/21/2025 | 3.10 | 3.13 | 3.02 | 3.12 | 1,034,850 | 3.12 |
| 11/20/2025 | 3.32 | 3.36 | 3.08 | 3.10 | 807,825 | 3.10 |
| 11/19/2025 | 3.26 | 3.37 | 3.25 | 3.28 | 1,076,956 | 3.28 |
| 11/18/2025 | 3.17 | 3.23 | 3.10 | 3.18 | 660,465 | 3.18 |
| 11/17/2025 | 3.26 | 3.34 | 3.13 | 3.16 | 538,478 | 3.16 |
| 11/14/2025 | 3.13 | 3.34 | 3.08 | 3.31 | 1,491,893 | 3.31 |
| 11/13/2025 | 3.45 | 3.47 | 3.28 | 3.28 | 773,710 | 3.28 |
| 11/12/2025 | 3.33 | 3.49 | 3.29 | 3.43 | 1,417,891 | 3.43 |
| 11/11/2025 | 3.26 | 3.35 | 3.21 | 3.30 | 1,564,399 | 3.30 |
| 11/10/2025 | 3.07 | 3.24 | 3.07 | 3.23 | 1,688,250 | 3.23 |
| 11/07/2025 | 3.00 | 3.06 | 2.93 | 3.02 | 639,330 | 3.02 |
| 11/06/2025 | 3.06 | 3.12 | 2.92 | 2.95 | 782,958 | 2.95 |
| 11/05/2025 | 2.97 | 3.12 | 2.92 | 3.05 | 1,887,501 | 3.05 |
| 11/04/2025 | 3.04 | 3.15 | 2.91 | 2.92 | 1,237,269 | 2.92 |
| 11/03/2025 | 3.10 | 3.22 | 3.03 | 3.19 | 1,357,201 | 3.19 |
| 10/31/2025 | 3.10 | 3.15 | 3.05 | 3.09 | 1,158,062 | 3.09 |
| 10/30/2025 | 3.11 | 3.13 | 3.01 | 3.07 | 1,165,777 | 3.07 |
| 10/29/2025 | 3.06 | 3.13 | 2.97 | 3.06 | 2,432,904 | 3.06 |
| 10/28/2025 | 3.04 | 3.06 | 2.93 | 2.95 | 2,446,821 | 2.95 |
| 10/27/2025 | 3.17 | 3.28 | 2.95 | 3.08 | 2,255,652 | 3.08 |
| 10/24/2025 | 3.43 | 3.50 | 3.25 | 3.25 | 2,622,644 | 3.25 |
| 10/23/2025 | 3.50 | 3.50 | 3.40 | 3.47 | 951,385 | 3.47 |
| 10/22/2025 | 3.26 | 3.46 | 3.16 | 3.46 | 1,823,624 | 3.46 |
| 10/21/2025 | 3.39 | 3.40 | 3.23 | 3.28 | 2,641,647 | 3.28 |
| 10/20/2025 | 3.57 | 3.71 | 3.48 | 3.65 | 2,009,457 | 3.65 |
| 10/17/2025 | 3.63 | 3.69 | 3.40 | 3.48 | 2,409,653 | 3.48 |
| 10/16/2025 | 3.75 | 3.89 | 3.61 | 3.72 | 4,146,859 | 3.72 |
| 10/15/2025 | 3.67 | 3.80 | 3.56 | 3.71 | 2,917,455 | 3.71 |
| 10/14/2025 | 3.50 | 3.69 | 3.44 | 3.59 | 1,822,444 | 3.59 |
| 10/13/2025 | 3.53 | 3.66 | 3.52 | 3.55 | 1,120,712 | 3.55 |
| 10/10/2025 | 3.44 | 3.50 | 3.37 | 3.45 | 1,572,730 | 3.45 |
| 10/09/2025 | 3.77 | 3.79 | 3.35 | 3.43 | 4,327,429 | 3.43 |
| 10/08/2025 | 3.63 | 3.81 | 3.63 | 3.76 | 2,009,243 | 3.76 |
| 10/07/2025 | 3.65 | 3.74 | 3.53 | 3.56 | 1,763,335 | 3.56 |
| 10/06/2025 | 3.47 | 3.66 | 3.45 | 3.63 | 2,714,880 | 3.63 |
| 10/03/2025 | 3.35 | 3.44 | 3.34 | 3.39 | 1,061,587 | 3.39 |
| 10/02/2025 | 3.44 | 3.44 | 3.19 | 3.32 | 1,136,162 | 3.32 |
| 10/01/2025 | 3.45 | 3.53 | 3.35 | 3.39 | 1,092,208 | 3.39 |