Osisko Development Corporation (ODVWZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721342100 | 0.45 | -0.0197 | -4.19 | 0.42 | 0.45 | 0.42 | 1000 |
| 1721255700 | 0.4697 | 0.0497 | 11.83 | 0.445 | 0.4697 | 0.445 | 500 |
| 1721169300 | 0.42 | -0.0103 | -2.39 | 0.4313 | 0.44 | 0.42 | 4933 |
| 1721082900 | 0.4303 | -0.0797 | -15.63 | 0.59 | 0.59 | 0.43 | 6600 |
| 1720823700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1720737300 | 0.51 | 0 | 0.00 | 0.562 | 0.562 | 0.51 | 1 |
| 1720650900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1720564500 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1720478100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1720218900 | 0.51 | 0.07 | 15.91 | 0.51 | 0.51 | 0.51 | 100 |
| 1720040640 | 0.44 | -0.16 | -26.67 | 0.44 | 0.51 | 0.44 | 3433 |
| 1719959700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1719873300 | 0.6 | 0.21 | 53.85 | 0.48 | 0.8 | 0.48 | 12178 |
| 1719614100 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1719527700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1719441300 | 0.39 | -0.091 | -18.92 | 0.39 | 0.39 | 0.39 | 1499 |
| 1719354900 | 0.481 | 0 | 0.00 | 0.481 | 0.481 | 0.481 | 0 |
| 1719268500 | 0.481 | 0 | 0.00 | 0.4591 | 0.481 | 0.4591 | 1 |
| 1719009300 | 0.481 | 0 | 0.00 | 0.481 | 0.481 | 0.481 | 0 |
| 1718922900 | 0.481 | 0.121 | 33.61 | 0.36 | 0.481 | 0.35 | 3333 |
| 1718750100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718663700 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718404500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 100 |
| 1718318100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718231700 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718145300 | 0.36 | 0.0001 | 0.03 | 0.37 | 0.37 | 0.36 | 776 |
| 1718058900 | 0.3599 | 0 | 0.00 | 0.3599 | 0.3599 | 0.3599 | 0 |
| 1717799700 | 0.3599 | 0 | 0.00 | 0.4545 | 0.4545 | 0.3599 | 1 |
| 1717713300 | 0.3599 | -0.0001 | -0.03 | 0.36 | 0.36 | 0.35 | 959 |
| 1717626900 | 0.36 | -0.03 | -7.69 | 0.48 | 0.48 | 0.36 | 706 |
| 1717540500 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1717454100 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.36 | 2519 |
| 1717194900 | 0.39 | 0.0099 | 2.60 | 0.39 | 0.39 | 0.39 | 300 |
| 1717108500 | 0.3801 | -0.0199 | -4.98 | 0.4 | 0.4 | 0.3801 | 1000 |
| 1717022100 | 0.4 | -0.0499 | -11.09 | 0.42 | 0.42 | 0.4 | 300 |
| 1716935700 | 0.4499 | -0.0001 | -0.02 | 0.45 | 0.45 | 0.4499 | 466 |
| 1716590100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1716503700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 136 |
| 1716417300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1716330900 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 4048 |
| 1716244500 | 0.46 | 0 | 0.00 | 0.4999 | 0.55 | 0.46 | 5724 |
| 1715985300 | 0.46 | -0.04 | -8.00 | 0.5 | 0.58 | 0.45 | 10387 |
| 1715898900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715812500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715726100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715639700 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 6239 |
| 1715380500 | 0.5 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 12472 |
| 1715294100 | 0.5 | -0.1 | -16.67 | 0.56 | 0.56 | 0.5 | 8233 |
| 1715207700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1715121300 | 0.6 | -0.05 | -7.69 | 0.5999 | 0.6 | 0.5999 | 792 |
| 1715034900 | 0.65 | 0.07 | 12.07 | 0.58 | 0.65 | 0.55 | 13368 |
| 1714775700 | 0.58 | -0.04 | -6.45 | 0.61 | 0.64 | 0.58 | 4326 |
| 1714689300 | 0.62 | -0.030101 | -4.63 | 0.62 | 0.62 | 0.62 | 1333 |
| 1714602900 | 0.650101 | 0 | 0.00 | 0.6806 | 0.6806 | 0.650101 | 8 |
| 1714516500 | 0.650101 | 0 | 0.00 | 0.6869 | 0.6869 | 0.650101 | 1 |
| 1714430100 | 0.650101 | 0 | 0.00 | 0.6806 | 0.6806 | 0.650101 | 2 |
| 1714170900 | 0.650101 | 0 | 0.00 | 0.6793 | 0.6793 | 0.650101 | 1 |
| 1714084500 | 0.650101 | 0 | 0.00 | 0.6834 | 0.6834 | 0.650101 | 63 |
| 1713998100 | 0.650101 | 0 | 0.00 | 0.650101 | 0.650101 | 0.650101 | 0 |
| 1713911700 | 0.650101 | -0.159899 | -19.74 | 0.8018999 | 0.8018999 | 0.650101 | 164 |
| 1713825300 | 0.81 | -0.054 | -6.25 | 0.81 | 0.81 | 0.81 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
