NYSE:OGG | Historical Stock Price | Osisko Gold Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$2.17$15.76$114.30$829.12$6,014.242008-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$40.98$40.980——
2013-12-30$40.98$40.9822——
2013-12-27$18.91$18.9177——
2013-12-26$15.76$15.76116——
2013-12-24$18.91$18.910——
2013-12-23$18.91$18.910——
2013-12-20$18.91$18.910——
2013-12-19$18.91$18.910——
2013-12-18$18.91$18.913——
2013-12-17$22.07$22.070——
2013-12-16$22.07$22.070——
2013-12-13$22.07$22.070——
2013-12-12$22.07$22.070——
2013-12-11$22.07$22.0773——
2013-12-10$22.07$22.070——
2013-12-09$22.07$22.070——
2013-12-06$22.07$22.070——
2013-12-05$22.07$22.070——
2013-12-04$22.07$22.070——
2013-12-03$22.07$22.0730——
2013-12-02$22.07$22.070——
2013-11-29$22.07$22.070——
2013-11-27$22.07$22.070——
2013-11-26$22.07$22.071——
2013-11-25$31.52$31.520——
2013-11-22$31.52$31.520——
2013-11-21$31.52$31.520——
2013-11-20$31.52$31.520——
2013-11-19$31.52$31.520——
2013-11-18$31.52$31.520——
2013-11-15$31.52$31.520——
2013-11-14$31.52$31.520——
2013-11-13$31.52$31.520——
2013-11-12$31.52$31.5232——
2013-11-11$75.66$75.660——
2013-11-08$75.66$75.660——
2013-11-07$75.66$75.660——
2013-11-06$75.66$75.660——
2013-11-05$75.66$75.660——
2013-11-04$75.66$75.660——
2013-11-01$75.66$75.660——
2013-10-31$75.66$75.663——
2013-10-30$78.81$78.810——
2013-10-29$78.81$78.810——
2013-10-28$78.81$78.810——
2013-10-25$78.81$78.810——
2013-10-24$78.81$78.810——
2013-10-23$78.81$78.810——
2013-10-22$78.81$78.810——
2013-10-21$78.81$78.810——
2013-10-18$78.81$78.813——
2013-10-17$69.35$69.350——
2013-10-16$69.35$69.350——
2013-10-15$69.35$69.350——
2013-10-14$69.35$69.350——
2013-10-11$69.35$69.350——
2013-10-10$69.35$69.350——
2013-10-09$69.35$69.350——
2013-10-08$69.35$69.350——
2013-10-07$69.35$69.350——
2013-10-04$69.35$69.350——
2013-10-03$69.35$69.350——
2013-10-02$69.35$69.350——
2013-10-01$69.35$69.350——
2013-09-30$69.35$69.350——
2013-09-27$69.35$69.350——
2013-09-26$69.35$69.350——
2013-09-25$69.35$69.350——
2013-09-24$69.35$69.350——
2013-09-23$69.35$69.350——
2013-09-20$69.35$69.350——
2013-09-19$69.35$69.350——
2013-09-18$69.35$69.350——
2013-09-17$69.35$69.350——
2013-09-16$69.35$69.352——
2013-09-13$75.66$75.660——
2013-09-12$75.66$75.660——
2013-09-11$75.66$75.660——
2013-09-10$75.66$75.6610——
2013-09-09$104.03$104.030——
2013-09-06$104.03$104.030——
2013-09-05$104.03$104.030——
2013-09-04$104.03$104.030——
2013-09-03$104.03$104.030——
2013-08-30$104.03$104.030——
2013-08-29$104.03$104.030——
2013-08-28$104.03$104.030——
2013-08-27$104.03$104.030——
2013-08-26$104.03$104.030——
2013-08-23$104.03$104.030——
2013-08-22$85.11$85.110——
2013-08-21$85.11$85.110——
2013-08-20$85.11$85.110——
2013-08-19$85.11$85.113——
2013-08-16$72.50$72.500——
2013-08-15$72.50$72.500——
2013-08-14$72.50$72.500——
2013-08-13$72.50$72.500——
2013-08-12$72.50$72.500——
2013-08-09$72.50$72.500——
2013-08-08$72.50$72.500——
2013-08-07$72.50$72.5019——
2013-08-06$100.88$100.880——
2013-08-05$100.88$100.880——
2013-08-02$100.88$100.880——
2013-08-01$100.88$100.880——
2013-07-31$100.88$100.880——
2013-07-30$100.88$100.880——
2013-07-29$100.88$100.880——
2013-07-26$100.88$100.880——
2013-07-25$100.88$100.880——
2013-07-24$100.88$100.880——
2013-07-23$100.88$100.880——
2013-07-22$100.88$100.880——
2013-07-19$100.88$100.880——
2013-07-18$100.88$100.880——
2013-07-17$100.88$100.880——
2013-07-16$100.88$100.880——
2013-07-15$100.88$100.880——
2013-07-12$100.88$100.880——
2013-07-11$100.88$100.880——
2013-07-10$100.88$100.880——
2013-07-09$100.88$100.880——
2013-07-08$100.88$100.880——
2013-07-05$100.88$100.880——
2013-07-03$100.88$100.880——
2013-07-02$100.88$100.880——
2013-07-01$100.88$100.880——
2013-06-28$100.88$100.880——
2013-06-27$100.88$100.880——
2013-06-26$100.88$100.880——
2013-06-25$100.88$100.880——
2013-06-24$100.88$100.880——
2013-06-21$100.88$100.880——
2013-06-20$100.88$100.880——
2013-06-19$100.88$100.880——
2013-06-18$116.64$116.640——
2013-06-17$116.64$116.640——
2013-06-14$116.64$116.640——
2013-06-13$116.64$116.640——
2013-06-12$116.64$116.640——
2013-06-11$116.64$116.640——
2013-06-10$116.64$116.640——
2013-06-07$116.64$116.640——
2013-06-06$116.64$116.640——
2013-06-05$116.64$116.640——
2013-06-04$116.64$116.640——
2013-06-03$116.64$116.640——
2013-05-31$116.64$116.640——
2013-05-30$116.64$116.640——
2013-05-29$116.64$116.640——
2013-05-28$116.64$116.640——
2013-05-24$116.64$116.640——
2013-05-23$116.64$116.640——
2013-05-22$116.64$116.640——
2013-05-21$116.64$116.640——
2013-05-20$116.64$116.642——
2013-05-17$138.70$138.700——
2013-05-16$138.70$138.700——
2013-05-15$138.70$138.700——
2013-05-14$138.70$138.700——
2013-05-13$138.70$138.700——
2013-05-10$138.70$138.700——
2013-05-09$138.70$138.700——
2013-05-08$138.70$138.700——
2013-05-07$138.70$138.700——
2013-05-06$138.70$138.700——
2013-05-03$138.70$138.700——
2013-05-02$138.70$138.7013——
2013-05-01$110.33$110.330——
2013-04-30$110.33$110.330——
2013-04-29$110.33$110.330——
2013-04-26$110.33$110.330——
2013-04-25$110.33$110.330——
2013-04-24$110.33$110.330——
2013-04-23$110.33$110.330——
2013-04-22$110.33$110.330——
2013-04-19$110.33$110.330——
2013-04-18$110.33$110.330——
2013-04-17$110.33$110.330——
2013-04-16$110.33$110.330——
2013-04-15$110.33$110.330——
2013-04-12$110.33$110.330——
2013-04-11$110.33$110.330——
2013-04-10$110.33$110.330——
2013-04-09$110.33$110.330——
2013-04-08$110.33$110.330——
2013-04-05$110.33$110.330——
2013-04-04$110.33$110.330——
2013-04-03$110.33$110.330——
2013-04-02$110.33$110.330——
2013-04-01$110.33$110.330——
2013-03-28$110.33$110.330——
2013-03-27$110.33$110.330——
2013-03-26$110.33$110.330——
2013-03-25$110.33$110.330——
2013-03-22$110.33$110.330——
2013-03-21$110.33$110.330——
2013-03-20$110.33$110.330——
2013-03-19$110.33$110.330——
2013-03-18$110.33$110.330——
2013-03-15$110.33$110.330——
2013-03-14$110.33$110.330——
2013-03-13$110.33$110.330——
2013-03-12$110.33$110.330——
2013-03-11$110.33$110.330——
2013-03-08$110.33$110.330——
2013-03-07$110.33$110.330——
2013-03-06$110.33$110.330——
2013-03-05$110.33$110.330——
2013-03-04$110.33$110.330——
2013-03-01$110.33$110.330——
2013-02-28$110.33$110.330——
2013-02-27$110.33$110.330——
2013-02-26$110.33$110.330——
2013-02-25$110.33$110.330——
2013-02-22$110.33$110.330——
2013-02-21$110.33$110.330——
2013-02-20$110.33$110.330——
2013-02-19$110.33$110.330——
2013-02-15$110.33$110.330——
2013-02-14$110.33$110.330——
2013-02-13$110.33$110.330——
2013-02-12$110.33$110.330——
2013-02-11$110.33$110.330——
2013-02-08$110.33$110.330——
2013-02-07$110.33$110.330——
2013-02-06$110.33$110.330——
2013-02-05$110.33$110.330——
2013-02-04$110.33$110.330——
2013-02-01$110.33$110.330——
2013-01-31$110.33$110.330——
2013-01-30$110.33$110.330——
2013-01-29$110.33$110.330——
2013-01-28$110.33$110.330——
2013-01-25$110.33$110.330——
2013-01-24$110.33$110.330——
2013-01-23$110.33$110.330——
2013-01-22$110.33$110.330——
2013-01-18$110.33$110.330——
2013-01-17$110.33$110.330——
2013-01-16$110.33$110.330——
2013-01-15$110.33$110.330——
2013-01-14$110.33$110.330——
2013-01-11$110.33$110.330——
2013-01-10$110.33$110.330——
2013-01-09$110.33$110.330——
2013-01-08$110.33$110.330——
2013-01-07$110.33$110.330——
2013-01-04$110.33$110.330——
2013-01-03$110.33$110.330——
2013-01-02$110.33$110.330——