USD
Datos históricos de Osisko Development Corp.
Osisko Development Corp. · ODV
$2.31
▲ +0.04 (+1.76%)
Última operación · 10/10/2026, 17:20:17 UTC
- Variación en el periodo
- −34.2%
- Máximo
- US$4.80
- 27 de febrero de 2026
- Mínimo
- US$2.18
- 17 de julio de 2026
- Volumen medio diario
- 2.53 M
Del 10 de octubre de 2025 al 17 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 17 jul 2026 | 2.24 | 2.30 | 2.18 | 2.27 | +0.89% | 2.81 M |
| 16 jul 2026 | 2.34 | 2.35 | 2.22 | 2.25 | −5.46% | 2.79 M |
| 15 jul 2026 | 2.39 | 2.41 | 2.31 | 2.38 | 0.00% | 2.72 M |
| 14 jul 2026 | 2.46 | 2.46 | 2.38 | 2.38 | +1.28% | 1.28 M |
| 13 jul 2026 | 2.39 | 2.41 | 2.32 | 2.35 | −3.69% | 1.28 M |
| 10 jul 2026 | 2.48 | 2.49 | 2.43 | 2.44 | −1.61% | 1.11 M |
| 9 jul 2026 | 2.43 | 2.49 | 2.40 | 2.48 | +4.20% | 1.74 M |
| 8 jul 2026 | 2.39 | 2.40 | 2.30 | 2.38 | −2.06% | 2.45 M |
| 7 jul 2026 | 2.55 | 2.58 | 2.41 | 2.43 | −5.81% | 2.33 M |
| 6 jul 2026 | 2.62 | 2.67 | 2.54 | 2.58 | +0.39% | 2.75 M |
| 2 jul 2026 | 2.52 | 2.66 | 2.49 | 2.57 | +3.21% | 2.84 M |
| 1 jul 2026 | 2.45 | 2.59 | 2.45 | 2.49 | +1.22% | 1.95 M |
| 30 jun 2026 | 2.41 | 2.48 | 2.37 | 2.46 | +1.23% | 5.51 M |
| 29 jun 2026 | 2.41 | 2.45 | 2.37 | 2.43 | +1.25% | 1.37 M |
| 26 jun 2026 | 2.41 | 2.51 | 2.40 | 2.40 | 0.00% | 1.22 M |
| 25 jun 2026 | 2.43 | 2.45 | 2.35 | 2.40 | +1.69% | 3.01 M |
| 24 jun 2026 | 2.42 | 2.43 | 2.31 | 2.36 | −4.07% | 2.49 M |
| 23 jun 2026 | 2.44 | 2.51 | 2.40 | 2.46 | −3.53% | 4.38 M |
| 22 jun 2026 | 2.59 | 2.63 | 2.51 | 2.55 | −3.77% | 4.38 M |
| 18 jun 2026 | 2.73 | 2.80 | 2.62 | 2.65 | −2.21% | 4.1 M |
| 17 jun 2026 | 2.78 | 2.89 | 2.71 | 2.71 | −2.52% | 2.1 M |
| 16 jun 2026 | 2.76 | 2.81 | 2.72 | 2.78 | +2.21% | 2.02 M |
| 15 jun 2026 | 2.86 | 2.86 | 2.71 | 2.72 | +4.62% | 2.19 M |
| 12 jun 2026 | 2.55 | 2.68 | 2.49 | 2.60 | +4.00% | 2.12 M |
| 11 jun 2026 | 2.40 | 2.53 | 2.38 | 2.50 | +3.73% | 1.76 M |
| 10 jun 2026 | 2.39 | 2.49 | 2.37 | 2.41 | −1.23% | 2.9 M |
| 9 jun 2026 | 2.51 | 2.52 | 2.34 | 2.44 | −1.21% | 3.41 M |
| 8 jun 2026 | 2.50 | 2.50 | 2.43 | 2.47 | 0.00% | 2.18 M |
| 5 jun 2026 | 2.62 | 2.66 | 2.46 | 2.47 | −7.84% | 3.77 M |
| 4 jun 2026 | 2.64 | 2.73 | 2.62 | 2.68 | +2.29% | 1.48 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.