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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.00$18.001,000——
2020-12-30$17.61$17.6119,633——
2020-12-29$17.94$17.944,433——
2020-12-28$21.60$21.6067——
2020-12-24$17.97$17.971,267——
2020-12-23$17.99$17.994,167——
2020-12-22$17.70$17.703,067——
2020-12-21$17.90$17.907,267——
2020-12-18$20.55$20.551,533——
2020-12-17$17.97$17.97133——
2020-12-16$17.62$17.623,067——
2020-12-15$17.57$17.571,833——
2020-12-14$17.40$17.402,533——
2020-12-11$17.49$17.491,733——
2020-12-10$17.58$17.58133——
2020-12-09$17.37$17.37733——
2020-12-08$17.49$17.495,300——
2020-12-07$17.61$17.617,167——
2020-12-04$17.61$17.618,200——
2020-12-03$17.46$17.463,467——
2020-12-02$0.02$0.020——
2020-12-01$1.08$1.080——
2020-11-30$1.08$1.080——
2020-11-27$1.08$1.080——
2020-11-25$1.08$1.080——
2020-11-24$1.08$1.080——
2020-11-23$1.08$1.080——
2020-11-20$1.08$1.080——
2020-11-19$1.08$1.080——
2020-11-18$1.08$1.080——
2020-11-17$1.08$1.080——
2020-11-16$1.08$1.080——
2020-11-13$1.08$1.080——
2020-11-12$1.08$1.080——
2020-11-11$1.08$1.080——
2020-11-10$1.08$1.080——
2020-11-09$1.08$1.080——
2020-11-06$1.08$1.080——
2020-11-05$1.08$1.080——
2020-11-04$1.08$1.080——
2020-11-03$1.08$1.080——
2020-11-02$1.08$1.080——
2020-10-30$1.08$1.080——
2020-10-29$1.08$1.080——
2020-10-28$1.08$1.080——
2020-10-27$1.08$1.080——
2020-10-26$1.08$1.080——
2020-10-23$1.08$1.080——
2020-10-22$1.08$1.080——
2020-10-21$1.08$1.080——
2020-10-20$1.08$1.080——
2020-10-19$1.08$1.080——
2020-10-16$1.08$1.080——
2020-10-15$1.08$1.080——
2020-10-14$1.08$1.080——
2020-10-13$1.08$1.080——
2020-10-12$1.08$1.080——
2020-10-09$1.08$1.080——
2020-10-08$1.08$1.080——
2020-10-07$1.08$1.080——
2020-10-06$1.08$1.080——
2020-10-05$1.08$1.080——
2020-10-02$1.08$1.080——
2020-10-01$1.08$1.080——
2020-09-30$1.08$1.080——
2020-09-29$1.08$1.080——
2020-09-28$1.08$1.080——
2020-09-25$1.08$1.080——
2020-09-24$1.08$1.080——
2020-09-23$1.08$1.080——
2020-09-22$1.08$1.080——
2020-09-21$1.08$1.080——
2020-09-18$1.08$1.080——
2020-09-17$1.08$1.080——
2020-09-16$1.08$1.080——
2020-09-15$1.08$1.080——
2020-09-14$1.08$1.080——
2020-09-11$1.08$1.080——
2020-09-10$1.08$1.080——
2020-09-09$1.08$1.080——
2020-09-08$1.08$1.080——
2020-09-04$1.08$1.080——
2020-09-03$1.08$1.080——
2020-09-02$1.08$1.080——
2020-09-01$1.08$1.080——
2020-08-31$1.08$1.080——
2020-08-28$1.08$1.080——
2020-08-27$1.08$1.080——
2020-08-26$1.08$1.080——
2020-08-25$1.08$1.080——
2020-08-24$1.08$1.080——
2020-08-21$1.08$1.080——
2020-08-20$1.08$1.080——
2020-08-19$1.08$1.080——
2020-08-18$1.08$1.080——
2020-08-17$1.08$1.080——
2020-08-14$1.08$1.080——
2020-08-13$1.08$1.082——
2020-08-12$32.40$32.400——
2020-08-11$32.40$32.400——
2020-08-10$32.40$32.400——
2020-08-07$32.40$32.400——
2020-08-06$32.40$32.400——
2020-08-05$32.40$32.400——
2020-08-04$32.40$32.400——
2020-08-03$32.40$32.400——
2020-07-31$32.40$32.400——
2020-07-30$32.40$32.400——
2020-07-29$32.40$32.400——
2020-07-28$32.40$32.400——
2020-07-27$32.40$32.400——
2020-07-24$32.40$32.400——
2020-07-23$32.40$32.400——
2020-07-22$32.40$32.400——
2020-07-21$32.40$32.400——
2020-07-20$32.40$32.400——
2020-07-17$32.40$32.400——
2020-07-16$32.40$32.400——
2020-07-15$32.40$32.400——
2020-07-14$32.40$32.4025——
2020-07-13$22.86$22.860——
2020-07-10$22.86$22.860——
2020-07-09$22.86$22.860——
2020-07-08$22.86$22.860——
2020-07-07$22.86$22.860——
2020-07-06$22.86$22.860——
2020-07-02$22.86$22.860——
2020-07-01$22.86$22.860——
2020-06-30$22.86$22.860——
2020-06-29$22.86$22.860——
2020-06-26$22.86$22.860——
2020-06-25$22.86$22.860——
2020-06-24$22.86$22.860——
2020-06-23$22.86$22.860——
2020-06-22$22.86$22.860——
2020-06-19$22.86$22.860——
2020-06-18$22.86$22.860——
2020-06-17$22.86$22.860——
2020-06-16$22.86$22.860——
2020-06-15$22.86$22.860——
2020-06-12$22.86$22.861——
2020-06-11$22.32$22.320——
2020-06-10$22.32$22.320——
2020-06-09$22.32$22.320——
2020-06-08$22.32$22.320——
2020-06-05$22.32$22.320——
2020-06-04$22.32$22.320——
2020-06-03$22.32$22.320——
2020-06-02$22.32$22.320——
2020-06-01$22.32$22.320——
2020-05-29$22.32$22.320——
2020-05-28$22.32$22.320——
2020-05-27$22.32$22.320——
2020-05-26$22.32$22.320——
2020-05-22$22.32$22.320——
2020-05-21$22.32$22.320——
2020-05-20$22.32$22.320——
2020-05-19$22.32$22.320——
2020-05-18$22.32$22.320——
2020-05-15$22.32$22.320——
2020-05-14$22.32$22.320——
2020-05-13$22.32$22.320——
2020-05-12$22.32$22.320——
2020-05-11$22.32$22.320——
2020-05-08$22.32$22.320——
2020-05-07$22.32$22.320——
2020-05-06$22.32$22.320——
2020-05-05$22.32$22.320——
2020-05-04$22.32$22.320——
2020-05-01$22.32$22.320——
2020-04-30$22.32$22.320——
2020-04-29$22.32$22.320——
2020-04-28$22.32$22.320——
2020-04-27$22.32$22.320——
2020-04-24$22.32$22.320——
2020-04-23$22.32$22.320——
2020-04-22$22.32$22.320——
2020-04-21$22.32$22.320——
2020-04-20$22.32$22.320——
2020-04-17$22.32$22.320——
2020-04-16$22.32$22.320——
2020-04-15$22.32$22.320——
2020-04-14$22.32$22.320——
2020-04-13$22.32$22.320——
2020-04-09$22.32$22.321——
2020-04-08$24.30$24.300——
2020-04-07$24.30$24.300——
2020-04-06$24.30$24.300——
2020-04-03$24.30$24.300——
2020-04-02$24.30$24.300——
2020-04-01$24.30$24.300——
2020-03-31$24.30$24.300——
2020-03-30$24.30$24.300——
2020-03-27$24.30$24.300——
2020-03-26$24.30$24.300——
2020-03-25$24.30$24.300——
2020-03-24$24.30$24.300——
2020-03-23$24.30$24.300——
2020-03-20$24.30$24.300——
2020-03-19$24.30$24.300——
2020-03-18$24.30$24.300——
2020-03-17$24.30$24.300——
2020-03-16$24.30$24.300——
2020-03-13$24.30$24.300——
2020-03-12$24.30$24.300——
2020-03-11$24.30$24.300——
2020-03-10$24.30$24.300——
2020-03-09$24.30$24.300——
2020-03-06$24.30$24.300——
2020-03-05$24.30$24.300——
2020-03-04$24.30$24.300——
2020-03-03$24.30$24.300——
2020-03-02$24.30$24.300——
2020-02-28$24.30$24.300——
2020-02-27$24.30$24.300——
2020-02-26$24.30$24.300——
2020-02-25$24.30$24.300——
2020-02-24$24.30$24.300——
2020-02-21$24.30$24.300——
2020-02-20$24.30$24.300——
2020-02-19$24.30$24.300——
2020-02-18$24.30$24.300——
2020-02-14$24.30$24.300——
2020-02-13$24.30$24.300——
2020-02-12$24.30$24.300——
2020-02-11$24.30$24.300——
2020-02-10$24.30$24.300——
2020-02-07$24.30$24.300——
2020-02-06$24.30$24.300——
2020-02-05$24.30$24.300——
2020-02-04$24.30$24.302——
2020-02-03$24.84$24.840——
2020-01-31$24.84$24.840——
2020-01-30$24.84$24.840——
2020-01-29$24.84$24.840——
2020-01-28$24.84$24.840——
2020-01-27$24.84$24.840——
2020-01-24$24.84$24.840——
2020-01-23$24.84$24.840——
2020-01-22$24.84$24.840——
2020-01-21$24.84$24.840——
2020-01-17$24.84$24.840——
2020-01-16$24.84$24.840——
2020-01-15$24.84$24.840——
2020-01-14$24.84$24.840——
2020-01-13$24.84$24.840——
2020-01-10$24.84$24.840——
2020-01-09$24.84$24.840——
2020-01-08$24.84$24.840——
2020-01-07$24.84$24.840——
2020-01-06$24.84$24.840——
2020-01-03$24.84$24.840——
2020-01-02$24.84$24.840——