Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
4.300
+0.020 (0.47%)
At close: Mar 6, 2026, 4:00 PM EST
4.290
-0.010 (-0.23%)
After-hours: Mar 6, 2026, 7:42 PM EST
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.23 | 4.34 | 4.11 | 4.30 | 4.30 | 0.47% | 2,493,534 |
| Mar 5, 2026 | 4.39 | 4.39 | 4.17 | 4.28 | 4.28 | -4.04% | 3,120,881 |
| Mar 4, 2026 | 4.69 | 4.71 | 4.46 | 4.46 | 4.46 | -2.19% | 2,285,287 |
| Mar 3, 2026 | 4.46 | 4.66 | 4.30 | 4.56 | 4.56 | -4.60% | 3,331,427 |
| Mar 2, 2026 | 4.69 | 4.79 | 4.53 | 4.78 | 4.78 | 0.42% | 3,093,367 |
| Feb 27, 2026 | 4.69 | 4.80 | 4.58 | 4.76 | 4.76 | 3.70% | 2,617,421 |
| Feb 26, 2026 | 4.25 | 4.64 | 4.25 | 4.59 | 4.59 | 5.52% | 2,859,496 |
| Feb 25, 2026 | 4.25 | 4.42 | 4.18 | 4.35 | 4.35 | 3.82% | 2,659,598 |
| Feb 24, 2026 | 3.76 | 4.30 | 3.76 | 4.19 | 4.19 | 8.55% | 3,551,047 |
| Feb 23, 2026 | 3.78 | 3.91 | 3.77 | 3.86 | 3.86 | 3.21% | 2,160,127 |
| Feb 20, 2026 | 3.82 | 3.82 | 3.61 | 3.74 | 3.74 | - | 1,976,606 |
| Feb 19, 2026 | 3.72 | 3.79 | 3.57 | 3.74 | 3.74 | 2.75% | 1,612,466 |
| Feb 18, 2026 | 3.63 | 3.71 | 3.55 | 3.64 | 3.64 | 2.25% | 2,240,062 |
| Feb 17, 2026 | 3.72 | 3.76 | 3.40 | 3.56 | 3.56 | -3.78% | 1,889,401 |
| Feb 13, 2026 | 3.82 | 3.93 | 3.67 | 3.70 | 3.70 | -1.60% | 3,618,386 |
| Feb 12, 2026 | 4.01 | 4.17 | 3.74 | 3.76 | 3.76 | -6.23% | 3,281,763 |
| Feb 11, 2026 | 4.03 | 4.08 | 3.90 | 4.01 | 4.01 | 1.78% | 3,220,174 |
| Feb 10, 2026 | 3.90 | 4.00 | 3.86 | 3.94 | 3.94 | 0.51% | 2,399,599 |
| Feb 9, 2026 | 3.67 | 3.95 | 3.67 | 3.92 | 3.92 | 7.99% | 3,938,431 |
| Feb 6, 2026 | 3.39 | 3.64 | 3.35 | 3.63 | 3.63 | 8.36% | 2,461,774 |
| Feb 5, 2026 | 3.52 | 3.57 | 3.35 | 3.35 | 3.35 | -9.46% | 2,860,503 |
| Feb 4, 2026 | 3.60 | 3.76 | 3.53 | 3.70 | 3.70 | 5.11% | 3,420,881 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.40 | 3.52 | 3.52 | 4.14% | 5,809,867 |
| Feb 2, 2026 | 3.27 | 3.42 | 3.20 | 3.38 | 3.38 | 0.90% | 2,365,268 |
| Jan 30, 2026 | 3.55 | 3.67 | 3.27 | 3.35 | 3.35 | -13.44% | 4,518,081 |
| Jan 29, 2026 | 3.90 | 3.95 | 3.59 | 3.87 | 3.87 | 0.26% | 4,376,493 |
| Jan 28, 2026 | 3.88 | 4.15 | 3.82 | 3.86 | 3.86 | 1.31% | 6,992,570 |
| Jan 27, 2026 | 3.61 | 3.81 | 3.55 | 3.81 | 3.81 | -1.04% | 9,167,947 |
| Jan 26, 2026 | 4.00 | 4.13 | 3.85 | 3.85 | 3.85 | - | 2,543,062 |
| Jan 23, 2026 | 3.92 | 3.98 | 3.80 | 3.85 | 3.85 | -0.26% | 1,755,103 |
| Jan 22, 2026 | 3.60 | 3.93 | 3.60 | 3.86 | 3.86 | 7.22% | 2,980,091 |
| Jan 21, 2026 | 3.80 | 3.82 | 3.55 | 3.60 | 3.60 | -2.44% | 1,993,601 |
| Jan 20, 2026 | 3.59 | 3.74 | 3.58 | 3.69 | 3.69 | 6.65% | 2,119,389 |
| Jan 16, 2026 | 3.56 | 3.56 | 3.37 | 3.46 | 3.46 | -1.42% | 1,190,315 |
| Jan 15, 2026 | 3.54 | 3.62 | 3.51 | 3.51 | 3.51 | -3.31% | 920,895 |
| Jan 14, 2026 | 3.73 | 3.75 | 3.59 | 3.63 | 3.63 | - | 1,321,939 |
| Jan 13, 2026 | 3.76 | 3.81 | 3.57 | 3.63 | 3.63 | -2.16% | 1,573,262 |
| Jan 12, 2026 | 3.67 | 3.77 | 3.63 | 3.71 | 3.71 | 5.10% | 1,078,334 |
| Jan 9, 2026 | 3.63 | 3.65 | 3.53 | 3.53 | 3.53 | -0.84% | 1,172,695 |
| Jan 8, 2026 | 3.48 | 3.58 | 3.40 | 3.56 | 3.56 | 0.28% | 935,625 |
| Jan 7, 2026 | 3.51 | 3.58 | 3.41 | 3.55 | 3.55 | -1.11% | 924,019 |
| Jan 6, 2026 | 3.55 | 3.65 | 3.53 | 3.59 | 3.59 | 1.70% | 1,648,568 |
| Jan 5, 2026 | 3.59 | 3.74 | 3.53 | 3.53 | 3.53 | 0.28% | 1,149,963 |
| Jan 2, 2026 | 3.52 | 3.60 | 3.37 | 3.52 | 3.52 | 0.86% | 1,322,248 |
| Dec 31, 2025 | 3.51 | 3.61 | 3.44 | 3.49 | 3.49 | -1.97% | 1,115,322 |
| Dec 30, 2025 | 3.61 | 3.65 | 3.54 | 3.56 | 3.56 | 0.56% | 872,802 |
| Dec 29, 2025 | 3.53 | 3.59 | 3.39 | 3.54 | 3.54 | -4.07% | 1,450,060 |
| Dec 26, 2025 | 3.71 | 3.75 | 3.63 | 3.69 | 3.69 | 1.10% | 771,335 |
| Dec 24, 2025 | 3.65 | 3.72 | 3.62 | 3.65 | 3.65 | -0.54% | 540,502 |
| Dec 23, 2025 | 3.67 | 3.72 | 3.53 | 3.67 | 3.67 | -0.27% | 1,863,282 |
| Dec 22, 2025 | 3.94 | 3.99 | 3.67 | 3.68 | 3.68 | -2.39% | 2,299,140 |
| Dec 19, 2025 | 3.75 | 3.85 | 3.72 | 3.77 | 3.77 | 1.07% | 2,719,200 |
| Dec 18, 2025 | 3.66 | 3.76 | 3.61 | 3.73 | 3.73 | 2.19% | 1,462,790 |
| Dec 17, 2025 | 3.75 | 3.81 | 3.62 | 3.65 | 3.65 | 0.27% | 1,145,757 |
| Dec 16, 2025 | 3.79 | 3.90 | 3.61 | 3.64 | 3.64 | -4.21% | 1,216,234 |
| Dec 15, 2025 | 4.12 | 4.18 | 3.79 | 3.80 | 3.80 | -6.40% | 1,494,888 |
| Dec 12, 2025 | 4.15 | 4.21 | 3.94 | 4.06 | 4.06 | 0.74% | 1,714,396 |
| Dec 11, 2025 | 3.72 | 4.08 | 3.65 | 4.03 | 4.03 | 8.92% | 2,069,340 |
| Dec 10, 2025 | 3.68 | 3.73 | 3.57 | 3.70 | 3.70 | 0.82% | 921,413 |
| Dec 9, 2025 | 3.58 | 3.68 | 3.53 | 3.67 | 3.67 | 2.80% | 1,321,417 |
| Dec 8, 2025 | 3.64 | 3.67 | 3.55 | 3.57 | 3.57 | -1.38% | 968,214 |
| Dec 5, 2025 | 3.59 | 3.67 | 3.53 | 3.62 | 3.62 | 1.69% | 915,234 |
| Dec 4, 2025 | 3.50 | 3.63 | 3.46 | 3.56 | 3.56 | 0.85% | 778,610 |
| Dec 3, 2025 | 3.39 | 3.54 | 3.39 | 3.53 | 3.53 | 2.32% | 795,924 |
| Dec 2, 2025 | 3.50 | 3.51 | 3.38 | 3.45 | 3.45 | -1.43% | 1,514,331 |
| Dec 1, 2025 | 3.55 | 3.60 | 3.43 | 3.50 | 3.50 | -0.85% | 1,569,341 |
| Nov 28, 2025 | 3.41 | 3.59 | 3.39 | 3.53 | 3.53 | 4.13% | 1,304,269 |
| Nov 26, 2025 | 3.34 | 3.44 | 3.29 | 3.39 | 3.39 | 3.35% | 2,414,859 |
| Nov 25, 2025 | 3.30 | 3.33 | 3.19 | 3.28 | 3.28 | 0.31% | 1,464,680 |
| Nov 24, 2025 | 3.15 | 3.30 | 3.14 | 3.27 | 3.27 | 4.81% | 878,810 |
| Nov 21, 2025 | 3.10 | 3.13 | 3.02 | 3.12 | 3.12 | 0.65% | 1,029,310 |
| Nov 20, 2025 | 3.32 | 3.36 | 3.08 | 3.10 | 3.10 | -5.49% | 807,825 |
| Nov 19, 2025 | 3.26 | 3.37 | 3.25 | 3.28 | 3.28 | 3.14% | 1,076,961 |
| Nov 18, 2025 | 3.17 | 3.23 | 3.10 | 3.18 | 3.18 | 0.63% | 660,465 |
| Nov 17, 2025 | 3.26 | 3.34 | 3.13 | 3.16 | 3.16 | -4.53% | 538,488 |
| Nov 14, 2025 | 3.13 | 3.34 | 3.08 | 3.31 | 3.31 | 0.91% | 1,489,893 |
| Nov 13, 2025 | 3.45 | 3.47 | 3.28 | 3.28 | 3.28 | -4.37% | 773,710 |
| Nov 12, 2025 | 3.33 | 3.49 | 3.29 | 3.43 | 3.43 | 3.94% | 1,419,129 |
| Nov 11, 2025 | 3.26 | 3.36 | 3.21 | 3.30 | 3.30 | 2.17% | 1,564,399 |
| Nov 10, 2025 | 3.07 | 3.24 | 3.07 | 3.23 | 3.23 | 6.95% | 1,688,370 |
| Nov 7, 2025 | 3.00 | 3.06 | 2.93 | 3.02 | 3.02 | 2.37% | 639,330 |
| Nov 6, 2025 | 3.06 | 3.12 | 2.93 | 2.95 | 2.95 | -3.28% | 782,964 |
| Nov 5, 2025 | 2.97 | 3.12 | 2.92 | 3.05 | 3.05 | 4.45% | 1,887,501 |
| Nov 4, 2025 | 3.04 | 3.15 | 2.91 | 2.92 | 2.92 | -8.46% | 1,237,619 |
| Nov 3, 2025 | 3.10 | 3.22 | 3.03 | 3.19 | 3.19 | 3.24% | 1,358,201 |
| Oct 31, 2025 | 3.10 | 3.15 | 3.05 | 3.09 | 3.09 | 0.65% | 1,158,062 |
| Oct 30, 2025 | 3.11 | 3.13 | 3.01 | 3.07 | 3.07 | 0.33% | 1,165,777 |
| Oct 29, 2025 | 3.06 | 3.14 | 2.97 | 3.06 | 3.06 | 3.73% | 2,453,341 |
| Oct 28, 2025 | 3.04 | 3.06 | 2.93 | 2.95 | 2.95 | -4.22% | 2,446,840 |
| Oct 27, 2025 | 3.17 | 3.28 | 2.95 | 3.08 | 3.08 | -5.23% | 2,255,713 |
| Oct 24, 2025 | 3.43 | 3.50 | 3.25 | 3.25 | 3.25 | -6.34% | 2,622,644 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.41 | 3.47 | 3.47 | 0.29% | 951,385 |
| Oct 22, 2025 | 3.26 | 3.46 | 3.16 | 3.46 | 3.46 | 5.49% | 1,823,673 |
| Oct 21, 2025 | 3.39 | 3.40 | 3.23 | 3.28 | 3.28 | -10.14% | 2,641,659 |
| Oct 20, 2025 | 3.57 | 3.71 | 3.48 | 3.65 | 3.65 | 4.89% | 2,009,462 |
| Oct 17, 2025 | 3.63 | 3.69 | 3.40 | 3.48 | 3.48 | -6.45% | 2,409,653 |
| Oct 16, 2025 | 3.75 | 3.89 | 3.61 | 3.72 | 3.72 | 0.27% | 4,146,973 |
| Oct 15, 2025 | 3.67 | 3.80 | 3.56 | 3.71 | 3.71 | 3.34% | 2,917,965 |
| Oct 14, 2025 | 3.50 | 3.69 | 3.44 | 3.59 | 3.59 | 1.13% | 1,822,486 |
| Oct 13, 2025 | 3.53 | 3.66 | 3.52 | 3.55 | 3.55 | 2.90% | 1,120,912 |