Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Osisko Metals Inc (OP:OMZNF)

0.8765 +0.0155 (+1.80%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 0.8686 0.8930 0.8456 0.8765 118,737 +0.02(+1.80%)
Feb 06, 2026 0.8295 0.8684 0.8295 0.8610 90,584 +0.07(+8.30%)
Feb 05, 2026 0.7650 0.7950 0.7320 0.7950 43,215 +0.05(+6.01%)
Feb 04, 2026 0.7980 0.8000 0.7466 0.7499 67,143 -0.05(-5.79%)
Feb 03, 2026 0.7978 0.8040 0.7847 0.7960 90,390 +0.06(+7.95%)
Feb 02, 2026 0.7740 0.7740 0.7278 0.7374 65,626 -0.03(-3.72%)
Jan 30, 2026 0.7974 0.7974 0.7659 0.7659 106,449 -0.06(-7.12%)
Jan 29, 2026 0.8409 0.9000 0.7800 0.8246 122,032 +0.01(+1.55%)
Jan 28, 2026 0.8136 0.8136 0.7771 0.8120 66,000 +0.02(+2.78%)
Jan 27, 2026 0.7205 0.7900 0.7055 0.7900 58,365 +0.07(+9.72%)
Jan 26, 2026 0.7132 0.7405 0.7100 0.7200 84,604 +0.02(+2.51%)
Jan 23, 2026 0.6818 0.7060 0.6704 0.7024 29,890 +0.06(+8.97%)
Jan 22, 2026 0.6189 0.6508 0.6177 0.6446 35,928 +0.02(+3.75%)
Jan 21, 2026 0.6300 0.6380 0.6190 0.6213 31,800 +0.00(+0.24%)
Jan 20, 2026 0.6510 0.6510 0.6000 0.6198 159,711 -0.02(-3.16%)
Jan 16, 2026 0.6600 0.6600 0.6317 0.6400 58,525 -0.02(-3.03%)
Jan 15, 2026 0.6792 0.6792 0.6500 0.6600 76,909 -0.03(-4.01%)
Jan 14, 2026 0.6760 0.6876 0.6425 0.6876 34,094 +0.04(+6.44%)
Jan 13, 2026 0.6500 0.6650 0.6375 0.6460 39,576 -0.00(-0.75%)
Jan 12, 2026 0.6205 0.6578 0.6100 0.6509 220,881 +0.05(+8.50%)
Jan 09, 2026 0.5934 0.6205 0.5934 0.5999 42,084 +0.04(+7.12%)
Jan 08, 2026 0.5751 0.5751 0.5600 0.5600 78,634 -0.01(-1.04%)
Jan 07, 2026 0.5600 0.5753 0.5600 0.5659 182,301 -0.02(-3.61%)
Jan 06, 2026 0.6100 0.6160 0.5871 0.5871 33,729 +0.00(+0.00%)
Jan 05, 2026 0.5950 0.6000 0.5871 0.5871 223,518 +0.03(+4.82%)
Jan 02, 2026 0.5650 0.5746 0.5600 0.5601 66,883 +0.01(+1.21%)
Dec 31, 2025 0.5461 0.5624 0.5461 0.5534 57,968 -0.00(-0.43%)
Dec 30, 2025 0.5326 0.5558 0.5254 0.5558 52,325 +0.04(+6.74%)
Dec 29, 2025 0.5200 0.5400 0.5100 0.5207 61,528 -0.02(-4.49%)
Dec 26, 2025 0.5473 0.5959 0.5443 0.5452 115,528 +0.03(+4.99%)
Dec 24, 2025 0.5293 0.5293 0.5130 0.5193 6,916 -0.01(-2.02%)
Dec 23, 2025 0.5341 0.5351 0.5121 0.5300 175,630 +0.00(+0.13%)
Dec 22, 2025 0.5200 0.5505 0.4821 0.5293 195,949 +0.01(+2.60%)
Dec 19, 2025 0.4993 0.5170 0.4900 0.5159 133,820 +0.03(+5.20%)
Dec 18, 2025 0.5318 0.5405 0.4842 0.4904 98,204 -0.03(-5.64%)
Dec 17, 2025 0.5134 0.5249 0.4918 0.5197 108,372 +0.04(+8.27%)
Dec 16, 2025 0.4848 0.4914 0.4650 0.4800 547,778 +0.02(+4.35%)
Dec 15, 2025 0.4600 0.4600 0.4600 0.4600 4,605 +0.01(+1.46%)
Dec 12, 2025 0.4560 0.4600 0.4456 0.4534 64,999 +0.00(+0.64%)
Dec 11, 2025 0.4300 0.4505 0.4300 0.4505 29,650 +0.02(+5.04%)
Dec 10, 2025 0.4205 0.4348 0.4205 0.4289 13,653 +0.01(+1.68%)
Dec 09, 2025 0.4351 0.4351 0.4147 0.4218 44,139 -0.00(-0.75%)
Dec 08, 2025 0.4326 0.4414 0.4250 0.4250 6,473 -0.00(-0.45%)
Dec 05, 2025 0.3780 0.4350 0.3780 0.4269 70,845 +0.04(+10.68%)
Dec 04, 2025 0.3750 0.3910 0.3747 0.3857 21,135 -0.01(-2.11%)
Dec 03, 2025 0.3630 0.4022 0.3630 0.3940 178,141 +0.06(+16.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.