Osisko Development Corp. (ODV)
NYSE: ODV · Real-Time Price · USD
2.400
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
2.450
+0.050 (2.08%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.41 | 2.51 | 2.40 | 2.40 | 2.40 | - | 1,214,779 |
| Jun 25, 2026 | 2.43 | 2.45 | 2.35 | 2.40 | 2.40 | 1.69% | 3,013,721 |
| Jun 24, 2026 | 2.42 | 2.43 | 2.31 | 2.36 | 2.36 | -4.07% | 2,493,584 |
| Jun 23, 2026 | 2.44 | 2.51 | 2.40 | 2.46 | 2.46 | -3.53% | 4,343,190 |
| Jun 22, 2026 | 2.59 | 2.63 | 2.51 | 2.55 | 2.55 | -3.77% | 4,378,072 |
| Jun 18, 2026 | 2.73 | 2.80 | 2.62 | 2.65 | 2.65 | -2.21% | 4,091,927 |
| Jun 17, 2026 | 2.78 | 2.89 | 2.71 | 2.71 | 2.71 | -2.52% | 2,096,330 |
| Jun 16, 2026 | 2.76 | 2.81 | 2.72 | 2.78 | 2.78 | 2.21% | 2,021,295 |
| Jun 15, 2026 | 2.86 | 2.86 | 2.71 | 2.72 | 2.72 | 4.62% | 2,188,123 |
| Jun 12, 2026 | 2.55 | 2.68 | 2.49 | 2.60 | 2.60 | 4.00% | 2,097,324 |
| Jun 11, 2026 | 2.40 | 2.53 | 2.38 | 2.50 | 2.50 | 3.73% | 1,760,765 |
| Jun 10, 2026 | 2.39 | 2.49 | 2.37 | 2.41 | 2.41 | -1.23% | 2,904,350 |
| Jun 9, 2026 | 2.51 | 2.52 | 2.34 | 2.44 | 2.44 | -1.21% | 3,414,333 |
| Jun 8, 2026 | 2.50 | 2.50 | 2.43 | 2.47 | 2.47 | - | 2,183,277 |
| Jun 5, 2026 | 2.62 | 2.66 | 2.46 | 2.47 | 2.47 | -7.84% | 3,643,722 |
| Jun 4, 2026 | 2.64 | 2.73 | 2.62 | 2.68 | 2.68 | 2.29% | 1,476,832 |
| Jun 3, 2026 | 2.70 | 2.72 | 2.60 | 2.62 | 2.62 | -4.73% | 1,733,603 |
| Jun 2, 2026 | 2.73 | 2.80 | 2.70 | 2.75 | 2.75 | 1.10% | 4,375,518 |
| Jun 1, 2026 | 2.71 | 2.77 | 2.66 | 2.72 | 2.72 | -2.86% | 1,771,566 |
| May 29, 2026 | 2.71 | 2.85 | 2.68 | 2.80 | 2.80 | 2.56% | 3,947,655 |
| May 28, 2026 | 2.57 | 2.86 | 2.52 | 2.73 | 2.73 | 3.02% | 2,565,344 |
| May 27, 2026 | 2.72 | 2.72 | 2.64 | 2.65 | 2.65 | -4.68% | 3,668,929 |
| May 26, 2026 | 2.75 | 2.81 | 2.72 | 2.78 | 2.78 | 3.35% | 5,162,100 |
| May 22, 2026 | 2.71 | 2.77 | 2.65 | 2.69 | 2.69 | -1.47% | 4,686,846 |
| May 21, 2026 | 2.50 | 2.78 | 2.44 | 2.73 | 2.73 | -7.14% | 64,210,111 |
| May 20, 2026 | 2.84 | 2.94 | 2.78 | 2.94 | 2.94 | 2.80% | 1,285,910 |
| May 19, 2026 | 2.96 | 3.00 | 2.79 | 2.86 | 2.86 | -2.05% | 1,774,846 |
| May 18, 2026 | 3.09 | 3.09 | 2.89 | 2.92 | 2.92 | -4.26% | 1,456,161 |
| May 15, 2026 | 3.14 | 3.18 | 3.04 | 3.05 | 3.05 | -8.41% | 1,814,879 |
| May 14, 2026 | 3.36 | 3.38 | 3.22 | 3.33 | 3.33 | -1.77% | 896,755 |
| May 13, 2026 | 3.41 | 3.44 | 3.30 | 3.39 | 3.39 | -0.59% | 816,384 |
| May 12, 2026 | 3.31 | 3.48 | 3.26 | 3.41 | 3.41 | 0.89% | 1,268,842 |
| May 11, 2026 | 3.19 | 3.43 | 3.19 | 3.38 | 3.38 | 3.05% | 1,214,669 |
| May 8, 2026 | 3.30 | 3.39 | 3.22 | 3.28 | 3.28 | -0.61% | 1,438,714 |
| May 7, 2026 | 3.37 | 3.48 | 3.28 | 3.30 | 3.30 | 0.92% | 1,029,881 |
| May 6, 2026 | 3.30 | 3.46 | 3.24 | 3.27 | 3.27 | 3.81% | 1,626,532 |
| May 5, 2026 | 3.00 | 3.18 | 2.98 | 3.15 | 3.15 | 7.14% | 1,223,726 |
| May 4, 2026 | 2.95 | 2.99 | 2.93 | 2.94 | 2.94 | -1.01% | 1,023,197 |
| May 1, 2026 | 2.98 | 3.09 | 2.96 | 2.97 | 2.97 | -0.67% | 1,016,833 |
| Apr 30, 2026 | 3.05 | 3.11 | 2.95 | 2.99 | 2.99 | 1.36% | 1,287,147 |
| Apr 29, 2026 | 3.00 | 3.03 | 2.93 | 2.95 | 2.95 | -3.28% | 1,312,207 |
| Apr 28, 2026 | 3.10 | 3.17 | 3.02 | 3.05 | 3.05 | -4.09% | 2,200,773 |
| Apr 27, 2026 | 3.19 | 3.22 | 3.10 | 3.18 | 3.18 | -1.55% | 1,195,004 |
| Apr 24, 2026 | 3.39 | 3.42 | 3.21 | 3.23 | 3.23 | -4.15% | 2,011,613 |
| Apr 23, 2026 | 3.43 | 3.53 | 3.28 | 3.37 | 3.37 | -3.44% | 2,664,058 |
| Apr 22, 2026 | 3.56 | 3.62 | 3.48 | 3.49 | 3.49 | 0.58% | 1,523,756 |
| Apr 21, 2026 | 3.71 | 3.75 | 3.47 | 3.47 | 3.47 | -7.71% | 1,828,902 |
| Apr 20, 2026 | 3.57 | 3.80 | 3.55 | 3.76 | 3.76 | 3.01% | 2,310,714 |
| Apr 17, 2026 | 3.47 | 3.75 | 3.40 | 3.65 | 3.65 | 8.31% | 2,222,617 |
| Apr 16, 2026 | 3.39 | 3.44 | 3.34 | 3.37 | 3.37 | 0.60% | 1,583,715 |
| Apr 15, 2026 | 3.34 | 3.42 | 3.32 | 3.35 | 3.35 | -2.33% | 1,428,418 |
| Apr 14, 2026 | 3.43 | 3.46 | 3.36 | 3.43 | 3.43 | 2.08% | 1,387,534 |
| Apr 13, 2026 | 3.24 | 3.37 | 3.22 | 3.36 | 3.36 | 1.82% | 1,004,033 |
| Apr 10, 2026 | 3.32 | 3.34 | 3.26 | 3.30 | 3.30 | 0.61% | 1,141,044 |
| Apr 9, 2026 | 3.31 | 3.40 | 3.23 | 3.28 | 3.28 | -0.91% | 1,053,217 |
| Apr 8, 2026 | 3.53 | 3.53 | 3.27 | 3.31 | 3.31 | 0.30% | 1,755,687 |
| Apr 7, 2026 | 3.26 | 3.34 | 3.16 | 3.30 | 3.30 | 0.92% | 1,434,995 |
| Apr 6, 2026 | 3.28 | 3.35 | 3.26 | 3.27 | 3.27 | -0.61% | 1,158,246 |
| Apr 2, 2026 | 3.08 | 3.36 | 3.08 | 3.29 | 3.29 | -1.20% | 2,367,990 |
| Apr 1, 2026 | 3.38 | 3.44 | 3.31 | 3.33 | 3.33 | 2.46% | 2,388,367 |
| Mar 31, 2026 | 3.09 | 3.30 | 3.09 | 3.25 | 3.25 | 7.26% | 2,133,938 |
| Mar 30, 2026 | 3.07 | 3.15 | 3.00 | 3.03 | 3.03 | 3.41% | 2,299,554 |
| Mar 27, 2026 | 2.86 | 2.98 | 2.79 | 2.93 | 2.93 | 2.45% | 2,139,600 |
| Mar 26, 2026 | 2.78 | 3.08 | 2.78 | 2.86 | 2.86 | -4.03% | 1,704,511 |
| Mar 25, 2026 | 3.16 | 3.24 | 2.97 | 2.98 | 2.98 | 0.68% | 2,554,530 |
| Mar 24, 2026 | 2.92 | 2.99 | 2.84 | 2.96 | 2.96 | 0.34% | 2,318,591 |
| Mar 23, 2026 | 2.89 | 3.03 | 2.77 | 2.95 | 2.95 | 4.24% | 3,432,290 |
| Mar 20, 2026 | 3.05 | 3.13 | 2.75 | 2.83 | 2.83 | -7.21% | 9,440,226 |
| Mar 19, 2026 | 3.29 | 3.29 | 2.92 | 3.05 | 3.05 | -9.23% | 5,012,069 |
| Mar 18, 2026 | 3.51 | 3.55 | 3.30 | 3.36 | 3.36 | -6.93% | 4,306,384 |
| Mar 17, 2026 | 3.71 | 3.77 | 3.58 | 3.61 | 3.61 | -1.10% | 2,422,105 |
| Mar 16, 2026 | 3.71 | 3.84 | 3.60 | 3.65 | 3.65 | -1.35% | 3,484,553 |
| Mar 13, 2026 | 3.98 | 4.11 | 3.67 | 3.70 | 3.70 | -7.50% | 2,885,277 |
| Mar 12, 2026 | 4.23 | 4.30 | 3.94 | 4.00 | 4.00 | -6.10% | 2,354,068 |
| Mar 11, 2026 | 4.35 | 4.36 | 4.17 | 4.26 | 4.26 | -4.48% | 2,348,196 |
| Mar 10, 2026 | 4.31 | 4.50 | 4.27 | 4.46 | 4.46 | 4.94% | 3,396,907 |
| Mar 9, 2026 | 4.12 | 4.27 | 3.96 | 4.25 | 4.25 | -1.16% | 3,410,338 |
| Mar 6, 2026 | 4.23 | 4.34 | 4.11 | 4.30 | 4.30 | 0.47% | 2,493,962 |
| Mar 5, 2026 | 4.39 | 4.39 | 4.17 | 4.28 | 4.28 | -4.04% | 3,159,008 |
| Mar 4, 2026 | 4.69 | 4.71 | 4.46 | 4.46 | 4.46 | -2.19% | 2,311,067 |
| Mar 3, 2026 | 4.46 | 4.66 | 4.30 | 4.56 | 4.56 | -4.60% | 3,367,624 |
| Mar 2, 2026 | 4.69 | 4.79 | 4.53 | 4.78 | 4.78 | 0.42% | 3,093,567 |
| Feb 27, 2026 | 4.69 | 4.80 | 4.58 | 4.76 | 4.76 | 3.70% | 2,678,542 |
| Feb 26, 2026 | 4.25 | 4.64 | 4.25 | 4.59 | 4.59 | 5.52% | 2,859,677 |
| Feb 25, 2026 | 4.25 | 4.42 | 4.18 | 4.35 | 4.35 | 3.82% | 2,693,299 |
| Feb 24, 2026 | 3.76 | 4.30 | 3.76 | 4.19 | 4.19 | 8.55% | 3,652,485 |
| 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 | - | 1,984,926 |
| 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% | 2,240,372 |
| 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% | 3,621,631 |
| Feb 12, 2026 | 4.01 | 4.17 | 3.74 | 3.76 | 3.76 | -6.23% | 3,300,197 |
| Feb 11, 2026 | 4.03 | 4.08 | 3.90 | 4.01 | 4.01 | 1.78% | 3,455,522 |
| Feb 10, 2026 | 3.90 | 4.00 | 3.86 | 3.94 | 3.94 | 0.51% | 2,400,183 |
| Feb 9, 2026 | 3.67 | 3.95 | 3.67 | 3.92 | 3.92 | 7.99% | 3,943,261 |
| Feb 6, 2026 | 3.39 | 3.64 | 3.35 | 3.63 | 3.63 | 8.36% | 2,698,116 |
| Feb 5, 2026 | 3.52 | 3.57 | 3.35 | 3.35 | 3.35 | -9.46% | 2,860,853 |
| Feb 4, 2026 | 3.60 | 3.76 | 3.53 | 3.70 | 3.70 | 5.11% | 3,966,991 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.40 | 3.52 | 3.52 | 4.14% | 5,816,293 |