Comparing Back to the side-by-side chart ↗
Osisko Metals Incorporated (OM.TO) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.60 | 1.63 | 1.55 | 1.57 | -3.68% | 1,547,858 |
| 2026-10-15 | 1.60 | 1.65 | 1.56 | 1.63 | +1.24% | 1,683,300 |
| 2026-10-14 | 1.67 | 1.70 | 1.60 | 1.61 | -5.85% | 2,111,200 |
| 2026-10-13 | 1.74 | 1.74 | 1.68 | 1.71 | -1.72% | 1,113,600 |
| 2026-10-09 | 1.71 | 1.76 | 1.69 | 1.74 | +3.57% | 1,655,800 |
| 2026-10-08 | 1.69 | 1.73 | 1.66 | 1.68 | -1.75% | 1,180,000 |
| 2026-10-07 | 1.70 | 1.74 | 1.68 | 1.71 | -1.16% | 2,009,800 |
| 2026-10-06 | 1.76 | 1.77 | 1.70 | 1.73 | -1.70% | 1,147,400 |
| 2026-10-05 | 1.77 | 1.79 | 1.73 | 1.76 | -0.56% | 1,033,600 |
| 2026-10-02 | 1.75 | 1.79 | 1.73 | 1.77 | +2.91% | 1,233,200 |
| 2026-10-01 | 1.75 | 1.78 | 1.70 | 1.72 | -2.82% | 880,800 |
| 2026-09-30 | 1.80 | 1.83 | 1.75 | 1.77 | -1.12% | 1,063,900 |
| 2026-09-29 | 1.78 | 1.82 | 1.75 | 1.79 | +1.70% | 827,000 |
| 2026-09-28 | 1.74 | 1.79 | 1.69 | 1.76 | -1.68% | 1,060,000 |
| 2026-09-25 | 1.79 | 1.80 | 1.75 | 1.79 | +0.00% | 584,400 |
| 2026-09-24 | 1.74 | 1.79 | 1.71 | 1.79 | +1.13% | 910,700 |
| 2026-09-23 | 1.85 | 1.86 | 1.73 | 1.77 | -6.35% | 1,648,100 |
| 2026-09-22 | 1.79 | 1.90 | 1.78 | 1.89 | +5.59% | 2,771,600 |
| 2026-09-21 | 1.74 | 1.82 | 1.71 | 1.79 | +2.87% | 1,450,600 |
| 2026-09-18 | 1.70 | 1.75 | 1.69 | 1.74 | +0.58% | 5,189,200 |
| 2026-09-17 | 1.66 | 1.73 | 1.65 | 1.73 | +6.13% | 1,447,500 |
| 2026-09-16 | 1.62 | 1.64 | 1.59 | 1.63 | +0.00% | 1,203,700 |
| 2026-09-15 | 1.66 | 1.67 | 1.58 | 1.63 | -2.40% | 1,581,100 |
| 2026-09-14 | 1.67 | 1.71 | 1.60 | 1.67 | -4.57% | 2,336,900 |
| 2026-09-11 | 1.66 | 1.79 | 1.65 | 1.75 | +6.71% | 2,247,600 |
| 2026-09-10 | 1.65 | 1.67 | 1.58 | 1.64 | -2.38% | 1,774,700 |
| 2026-09-09 | 1.68 | 1.74 | 1.68 | 1.68 | -1.75% | 1,009,100 |
| 2026-09-08 | 1.65 | 1.74 | 1.64 | 1.71 | +4.27% | 1,588,500 |
| 2026-09-04 | 1.61 | 1.65 | 1.60 | 1.64 | +0.00% | 1,225,300 |
| 2026-09-03 | 1.67 | 1.67 | 1.60 | 1.64 | +0.61% | 1,083,800 |
| 2026-09-02 | 1.59 | 1.67 | 1.59 | 1.63 | +2.52% | 1,408,700 |
| 2026-09-01 | 1.68 | 1.69 | 1.56 | 1.59 | -8.09% | 2,150,400 |
| 2026-08-31 | 1.73 | 1.76 | 1.69 | 1.73 | -0.57% | 1,961,900 |
| 2026-08-28 | 1.76 | 1.80 | 1.72 | 1.74 | -2.79% | 690,300 |
| 2026-08-27 | 1.69 | 1.79 | 1.69 | 1.79 | +6.55% | 1,174,200 |
| 2026-08-26 | 1.74 | 1.77 | 1.64 | 1.68 | -5.62% | 2,737,000 |
| 2026-08-25 | 1.75 | 1.79 | 1.71 | 1.78 | +2.89% | 2,145,300 |
| 2026-08-24 | 1.80 | 1.84 | 1.71 | 1.73 | -3.89% | 1,494,200 |
| 2026-08-21 | 1.76 | 1.84 | 1.76 | 1.80 | +4.05% | 1,291,800 |
| 2026-08-20 | 1.71 | 1.75 | 1.71 | 1.73 | +0.00% | 826,000 |
| 2026-08-19 | 1.77 | 1.79 | 1.71 | 1.73 | +0.00% | 859,300 |
| 2026-08-18 | 1.75 | 1.77 | 1.71 | 1.73 | -2.81% | 717,200 |
| 2026-08-17 | 1.74 | 1.81 | 1.73 | 1.78 | +2.89% | 431,700 |
| 2026-08-14 | 1.78 | 1.81 | 1.72 | 1.73 | -3.35% | 715,700 |
| 2026-08-13 | 1.74 | 1.81 | 1.74 | 1.79 | +1.13% | 1,206,100 |
| 2026-08-12 | 1.80 | 1.81 | 1.73 | 1.77 | +0.00% | 1,013,000 |
| 2026-08-11 | 1.82 | 1.82 | 1.74 | 1.77 | -2.21% | 722,100 |
| 2026-08-10 | 1.87 | 1.92 | 1.77 | 1.81 | -5.73% | 1,492,200 |
| 2026-08-07 | 1.85 | 1.93 | 1.70 | 1.92 | +4.35% | 2,325,800 |
| 2026-08-06 | 1.82 | 1.85 | 1.76 | 1.84 | +2.22% | 1,699,300 |
| 2026-08-05 | 1.75 | 1.81 | 1.74 | 1.80 | +5.88% | 2,107,100 |
| 2026-08-04 | 1.65 | 1.75 | 1.65 | 1.70 | +6.92% | 1,530,400 |
| 2026-07-31 | 1.62 | 1.65 | 1.57 | 1.59 | -1.24% | 734,100 |
| 2026-07-30 | 1.50 | 1.63 | 1.49 | 1.61 | +10.27% | 803,600 |
| 2026-07-29 | 1.57 | 1.62 | 1.46 | 1.46 | -8.75% | 5,009,900 |
| 2026-07-28 | 1.60 | 1.64 | 1.56 | 1.60 | -3.03% | 2,022,300 |
| 2026-07-27 | 1.67 | 1.70 | 1.63 | 1.65 | -1.20% | 533,700 |
| 2026-07-24 | 1.62 | 1.69 | 1.60 | 1.67 | +5.03% | 616,000 |
| 2026-07-23 | 1.58 | 1.64 | 1.57 | 1.59 | -2.45% | 3,877,800 |
| 2026-07-22 | 1.62 | 1.68 | 1.60 | 1.63 | +1.24% | 929,900 |
| 2026-07-21 | 1.60 | 1.65 | 1.58 | 1.61 | +3.21% | 1,255,300 |
| 2026-07-20 | 1.53 | 1.58 | 1.51 | 1.56 | +1.30% | 2,340,200 |
| 2026-07-17 | 1.54 | 1.59 | 1.51 | 1.54 | -1.28% | 1,924,700 |
| 2026-07-16 | 1.58 | 1.61 | 1.53 | 1.56 | -3.11% | 1,781,600 |
| 2026-07-15 | 1.82 | 1.82 | 1.60 | 1.61 | -11.54% | 1,966,700 |
| 2026-07-14 | 1.76 | 1.88 | 1.76 | 1.82 | +4.00% | 2,494,200 |
| 2026-07-13 | 1.76 | 1.79 | 1.72 | 1.75 | -1.69% | 1,362,100 |
| 2026-07-10 | 1.74 | 1.81 | 1.72 | 1.78 | +1.14% | 835,700 |
| 2026-07-09 | 1.69 | 1.78 | 1.67 | 1.76 | +5.39% | 539,800 |
| 2026-07-08 | 1.65 | 1.69 | 1.61 | 1.67 | -2.34% | 865,600 |
| 2026-07-07 | 1.79 | 1.80 | 1.69 | 1.71 | -6.56% | 1,741,900 |
| 2026-07-06 | 1.87 | 1.87 | 1.78 | 1.83 | -1.61% | 1,659,700 |
| 2026-07-03 | 1.80 | 1.89 | 1.80 | 1.86 | +2.76% | 690,000 |
| 2026-07-02 | 1.83 | 1.88 | 1.78 | 1.81 | +1.12% | 1,576,500 |
| 2026-06-30 | 1.72 | 1.83 | 1.72 | 1.79 | +2.87% | 938,900 |
| 2026-06-29 | 1.73 | 1.76 | 1.69 | 1.74 | +1.16% | 965,000 |
| 2026-06-26 | 1.67 | 1.75 | 1.66 | 1.72 | +3.61% | 620,100 |
| 2026-06-25 | 1.63 | 1.69 | 1.58 | 1.66 | +5.06% | 922,400 |
| 2026-06-24 | 1.66 | 1.67 | 1.56 | 1.58 | -5.39% | 1,597,400 |
| 2026-06-23 | 1.66 | 1.73 | 1.51 | 1.67 | -4.02% | 2,280,300 |
| 2026-06-22 | 1.77 | 1.77 | 1.71 | 1.74 | -1.69% | 848,300 |
| 2026-06-19 | 1.77 | 1.79 | 1.73 | 1.77 | +0.00% | 1,940,800 |
| 2026-06-18 | 1.84 | 1.88 | 1.77 | 1.77 | -3.80% | 1,762,700 |
| 2026-06-17 | 1.92 | 1.95 | 1.82 | 1.84 | -3.66% | 1,615,100 |
| 2026-06-16 | 1.92 | 1.99 | 1.88 | 1.91 | -1.55% | 2,346,500 |
| 2026-06-15 | 1.80 | 1.95 | 1.79 | 1.94 | +13.45% | 4,152,900 |
| 2026-06-12 | 1.62 | 1.71 | 1.58 | 1.71 | +7.55% | 1,956,200 |
| 2026-06-11 | 1.51 | 1.61 | 1.48 | 1.59 | +6.00% | 2,458,000 |
| 2026-06-10 | 1.50 | 1.56 | 1.48 | 1.50 | -3.23% | 1,980,300 |
| 2026-06-09 | 1.57 | 1.65 | 1.46 | 1.55 | +0.00% | 2,486,000 |
| 2026-06-08 | 1.57 | 1.62 | 1.52 | 1.55 | -1.90% | 1,654,000 |
| 2026-06-05 | 1.77 | 1.79 | 1.58 | 1.58 | -13.19% | 3,083,000 |
| 2026-06-04 | 1.80 | 1.87 | 1.77 | 1.82 | +1.11% | 5,555,900 |
| 2026-06-03 | 1.90 | 1.90 | 1.79 | 1.80 | -4.76% | 1,368,600 |
| 2026-06-02 | 1.82 | 1.89 | 1.80 | 1.89 | +6.18% | 3,481,400 |
| 2026-06-01 | 1.75 | 1.80 | 1.71 | 1.78 | -0.56% | 878,400 |
| 2026-05-29 | 1.81 | 1.84 | 1.79 | 1.79 | -2.19% | 13,015,800 |
| 2026-05-28 | 1.79 | 1.87 | 1.77 | 1.83 | +1.67% | 2,742,300 |
| 2026-05-27 | 1.80 | 1.84 | 1.79 | 1.80 | -2.17% | 2,909,500 |
| 2026-05-26 | 1.72 | 1.85 | 1.71 | 1.84 | +6.98% | 4,586,800 |
| 2026-05-25 | 1.67 | 1.75 | 1.66 | 1.72 | +5.52% | 963,600 |
| 2026-05-22 | 1.61 | 1.66 | 1.58 | 1.63 | +2.52% | 1,293,200 |
| 2026-05-21 | 1.55 | 1.65 | 1.54 | 1.59 | +0.63% | 1,880,600 |
| 2026-05-20 | 1.57 | 1.62 | 1.53 | 1.58 | +1.28% | 2,408,600 |
| 2026-05-19 | 1.61 | 1.62 | 1.51 | 1.56 | -4.88% | 2,487,600 |
| 2026-05-15 | 1.70 | 1.72 | 1.63 | 1.64 | -6.82% | 10,276,200 |
| 2026-05-14 | 1.84 | 1.85 | 1.67 | 1.76 | -4.35% | 2,536,700 |
| 2026-05-13 | 1.74 | 1.91 | 1.72 | 1.84 | +5.75% | 8,306,300 |
| 2026-05-12 | 1.66 | 1.77 | 1.64 | 1.74 | +5.45% | 2,104,000 |
| 2026-05-11 | 1.74 | 1.78 | 1.65 | 1.65 | -5.17% | 2,503,400 |
| 2026-05-08 | 1.68 | 1.77 | 1.67 | 1.74 | +3.57% | 2,883,100 |
| 2026-05-07 | 1.65 | 1.71 | 1.64 | 1.68 | +4.35% | 2,625,700 |
| 2026-05-06 | 1.55 | 1.64 | 1.54 | 1.61 | +5.92% | 5,313,500 |
| 2026-05-05 | 1.53 | 1.56 | 1.50 | 1.52 | +0.00% | 3,918,300 |
| 2026-05-04 | 1.58 | 1.59 | 1.52 | 1.52 | -3.18% | 2,094,100 |
| 2026-05-01 | 1.55 | 1.60 | 1.54 | 1.57 | +0.64% | 1,110,700 |
| 2026-04-30 | 1.59 | 1.65 | 1.53 | 1.56 | -0.64% | 26,738,600 |
| 2026-04-29 | 1.54 | 1.59 | 1.53 | 1.57 | +0.00% | 2,498,700 |
| 2026-04-28 | 1.57 | 1.60 | 1.52 | 1.57 | -1.26% | 2,221,700 |
| 2026-04-27 | 1.60 | 1.63 | 1.57 | 1.59 | +0.00% | 3,113,800 |
| 2026-04-24 | 1.50 | 1.61 | 1.48 | 1.59 | +7.43% | 4,372,600 |
| 2026-04-23 | 1.53 | 1.57 | 1.47 | 1.48 | -3.27% | 2,260,700 |
| 2026-04-22 | 1.54 | 1.56 | 1.51 | 1.53 | +2.68% | 2,744,900 |
| 2026-04-21 | 1.62 | 1.62 | 1.47 | 1.49 | -10.78% | 4,505,500 |
| 2026-04-20 | 1.53 | 1.69 | 1.51 | 1.67 | +8.44% | 3,458,400 |
| 2026-04-17 | 1.60 | 1.61 | 1.52 | 1.54 | -1.91% | 2,525,300 |
| 2026-04-16 | 1.53 | 1.59 | 1.49 | 1.57 | +3.29% | 2,628,100 |
| 2026-04-15 | 1.54 | 1.54 | 1.48 | 1.52 | +0.00% | 3,077,900 |
| 2026-04-14 | 1.62 | 1.63 | 1.50 | 1.52 | +0.66% | 3,826,300 |
| 2026-04-13 | 1.45 | 1.55 | 1.41 | 1.51 | +2.72% | 1,564,100 |
| 2026-04-10 | 1.41 | 1.48 | 1.40 | 1.47 | +3.52% | 1,601,800 |
| 2026-04-09 | 1.37 | 1.43 | 1.35 | 1.42 | +5.19% | 1,635,100 |
| 2026-04-08 | 1.34 | 1.40 | 1.29 | 1.35 | +5.47% | 2,202,900 |
| 2026-04-07 | 1.23 | 1.29 | 1.22 | 1.28 | +3.23% | 5,707,000 |
| 2026-04-06 | 1.25 | 1.25 | 1.22 | 1.24 | -1.59% | 624,800 |
| 2026-04-02 | 1.22 | 1.29 | 1.19 | 1.26 | +0.00% | 1,276,900 |
| 2026-04-01 | 1.28 | 1.30 | 1.23 | 1.26 | +0.80% | 1,781,700 |
| 2026-03-31 | 1.17 | 1.27 | 1.16 | 1.25 | +6.84% | 2,826,100 |
| 2026-03-30 | 1.16 | 1.19 | 1.16 | 1.17 | +0.86% | 1,457,600 |
| 2026-03-27 | 1.08 | 1.19 | 1.08 | 1.16 | +7.41% | 2,542,200 |
| 2026-03-26 | 1.07 | 1.12 | 1.06 | 1.08 | -0.92% | 1,571,700 |
| 2026-03-25 | 1.11 | 1.12 | 1.07 | 1.09 | +1.87% | 1,664,200 |
| 2026-03-24 | 1.04 | 1.11 | 1.03 | 1.07 | +2.88% | 3,222,700 |
| 2026-03-23 | 1.00 | 1.10 | 1.00 | 1.04 | +1.96% | 1,284,100 |
| 2026-03-20 | 1.05 | 1.07 | 0.99 | 1.02 | -3.77% | 4,504,300 |
| 2026-03-19 | 1.04 | 1.09 | 1.00 | 1.06 | -7.02% | 3,279,500 |
| 2026-03-18 | 1.18 | 1.18 | 1.10 | 1.14 | -5.00% | 1,744,400 |
| 2026-03-17 | 1.20 | 1.25 | 1.19 | 1.20 | -1.64% | 749,900 |
| 2026-03-16 | 1.20 | 1.25 | 1.18 | 1.22 | +0.00% | 2,294,600 |
| 2026-03-13 | 1.32 | 1.34 | 1.22 | 1.22 | -6.15% | 1,236,500 |
| 2026-03-12 | 1.30 | 1.34 | 1.28 | 1.30 | +0.00% | 614,300 |
| 2026-03-11 | 1.24 | 1.32 | 1.21 | 1.30 | +4.84% | 1,122,700 |
| 2026-03-10 | 1.27 | 1.29 | 1.23 | 1.24 | +0.00% | 1,555,220 |
| 2026-03-09 | 1.18 | 1.25 | 1.15 | 1.24 | +0.00% | 1,472,856 |
| 2026-03-06 | 1.26 | 1.28 | 1.22 | 1.24 | -3.13% | 1,262,400 |
| 2026-03-05 | 1.37 | 1.38 | 1.27 | 1.28 | -8.57% | 1,813,300 |
| 2026-03-04 | 1.43 | 1.45 | 1.38 | 1.40 | -1.41% | 1,280,100 |
| 2026-03-03 | 1.45 | 1.45 | 1.37 | 1.42 | -4.05% | 5,335,500 |
| 2026-03-02 | 1.57 | 1.58 | 1.43 | 1.48 | -4.52% | 4,754,900 |
| 2026-02-27 | 1.51 | 1.55 | 1.49 | 1.55 | +4.03% | 3,607,600 |
| 2026-02-26 | 1.43 | 1.49 | 1.36 | 1.49 | +4.93% | 2,393,700 |
| 2026-02-25 | 1.34 | 1.44 | 1.32 | 1.42 | +9.23% | 4,580,600 |
| 2026-02-24 | 1.29 | 1.31 | 1.26 | 1.30 | +4.00% | 2,101,200 |
| 2026-02-23 | 1.16 | 1.25 | 1.16 | 1.25 | +6.84% | 2,223,500 |
| 2026-02-20 | 1.17 | 1.18 | 1.16 | 1.17 | +0.00% | 4,110,200 |
| 2026-02-19 | 1.15 | 1.19 | 1.12 | 1.17 | +4.46% | 4,971,700 |
| 2026-02-18 | 1.11 | 1.13 | 1.08 | 1.12 | +0.00% | 2,223,400 |
| 2026-02-17 | 1.17 | 1.17 | 1.09 | 1.12 | -6.67% | 3,259,300 |
| 2026-02-13 | 1.22 | 1.23 | 1.16 | 1.20 | -1.64% | 1,550,400 |
| 2026-02-12 | 1.18 | 1.22 | 1.14 | 1.22 | +3.39% | 3,057,400 |
| 2026-02-11 | 1.17 | 1.19 | 1.13 | 1.18 | +3.51% | 1,422,400 |
| 2026-02-10 | 1.20 | 1.20 | 1.14 | 1.14 | -4.20% | 1,809,700 |
| 2026-02-09 | 1.18 | 1.22 | 1.15 | 1.19 | +0.85% | 4,741,100 |
| 2026-02-06 | 1.09 | 1.20 | 1.09 | 1.18 | +8.26% | 5,080,900 |
| 2026-02-05 | 1.05 | 1.10 | 1.00 | 1.09 | +0.93% | 2,227,300 |
| 2026-02-04 | 1.10 | 1.10 | 1.01 | 1.08 | +0.00% | 1,796,200 |
| 2026-02-03 | 1.05 | 1.12 | 1.05 | 1.08 | +6.93% | 2,084,900 |
| 2026-02-02 | 1.00 | 1.04 | 0.99 | 1.01 | -1.94% | 1,505,400 |
| 2026-01-30 | 1.06 | 1.08 | 1.00 | 1.03 | -8.85% | 2,309,900 |
| 2026-01-29 | 1.15 | 1.15 | 1.05 | 1.13 | +2.73% | 2,882,400 |
| 2026-01-28 | 1.09 | 1.11 | 1.06 | 1.10 | +3.77% | 4,274,400 |
| 2026-01-27 | 1.00 | 1.08 | 0.97 | 1.06 | +6.00% | 2,980,200 |
| 2026-01-26 | 0.99 | 1.02 | 0.96 | 1.00 | +1.01% | 4,342,100 |
| 2026-01-23 | 0.91 | 0.99 | 0.90 | 0.99 | +11.24% | 3,316,300 |
| 2026-01-22 | 0.85 | 0.91 | 0.85 | 0.89 | +4.71% | 1,385,800 |
| 2026-01-21 | 0.87 | 0.88 | 0.84 | 0.85 | -1.16% | 1,762,200 |
| 2026-01-20 | 0.85 | 0.88 | 0.84 | 0.86 | +1.18% | 1,623,100 |
| 2026-01-19 | 0.91 | 0.91 | 0.85 | 0.85 | -3.41% | 798,000 |
| 2026-01-16 | 0.92 | 0.92 | 0.87 | 0.88 | -3.30% | 1,133,000 |
| 2026-01-15 | 0.94 | 0.94 | 0.89 | 0.91 | -4.21% | 1,909,500 |
| 2026-01-14 | 0.90 | 0.96 | 0.89 | 0.95 | +6.74% | 1,176,900 |
| 2026-01-13 | 0.94 | 0.94 | 0.88 | 0.89 | -3.26% | 1,958,200 |
| 2026-01-12 | 0.87 | 0.92 | 0.85 | 0.92 | +8.24% | 2,646,400 |
| 2026-01-09 | 0.83 | 0.85 | 0.80 | 0.85 | +3.66% | 1,335,500 |
| 2026-01-08 | 0.79 | 0.82 | 0.77 | 0.82 | +3.80% | 1,372,600 |
| 2026-01-07 | 0.80 | 0.80 | 0.76 | 0.79 | -2.47% | 1,022,600 |
| 2026-01-06 | 0.82 | 0.86 | 0.80 | 0.81 | -1.22% | 1,762,600 |
| 2026-01-05 | 0.80 | 0.83 | 0.80 | 0.82 | +3.80% | 1,352,300 |
| 2026-01-02 | 0.78 | 0.80 | 0.77 | 0.79 | +3.95% | 1,087,200 |
| 2025-12-31 | 0.76 | 0.77 | 0.74 | 0.76 | +0.00% | 610,600 |
| 2025-12-30 | 0.72 | 0.77 | 0.72 | 0.76 | +5.56% | 1,052,900 |
| 2025-12-29 | 0.71 | 0.72 | 0.70 | 0.72 | +0.00% | 814,700 |
| 2025-12-24 | 0.72 | 0.72 | 0.71 | 0.72 | +0.00% | 462,900 |
| 2025-12-23 | 0.73 | 0.73 | 0.70 | 0.72 | +2.86% | 600,600 |
| 2025-12-22 | 0.69 | 0.77 | 0.68 | 0.70 | +2.94% | 1,358,500 |
| 2025-12-19 | 0.67 | 0.71 | 0.67 | 0.68 | -1.45% | 908,200 |
| 2025-12-18 | 0.71 | 0.73 | 0.67 | 0.69 | -2.82% | 1,369,200 |
| 2025-12-17 | 0.71 | 0.72 | 0.68 | 0.71 | +4.41% | 3,682,400 |
| 2025-12-16 | 0.66 | 0.68 | 0.64 | 0.68 | +7.94% | 1,680,000 |
| 2025-12-15 | 0.64 | 0.65 | 0.63 | 0.63 | +0.00% | 539,800 |
| 2025-12-12 | 0.63 | 0.64 | 0.61 | 0.63 | +1.61% | 913,300 |
| 2025-12-11 | 0.58 | 0.62 | 0.58 | 0.62 | +6.90% | 1,110,900 |
| 2025-12-10 | 0.59 | 0.60 | 0.57 | 0.58 | -1.69% | 612,100 |
| 2025-12-09 | 0.60 | 0.61 | 0.58 | 0.59 | +1.72% | 925,400 |
| 2025-12-08 | 0.63 | 0.63 | 0.58 | 0.58 | -3.33% | 1,801,500 |
| 2025-12-05 | 0.56 | 0.61 | 0.55 | 0.60 | +9.09% | 1,886,600 |
| 2025-12-04 | 0.55 | 0.55 | 0.52 | 0.55 | -1.79% | 1,444,000 |
| 2025-12-03 | 0.50 | 0.56 | 0.50 | 0.56 | +16.67% | 2,673,600 |
| 2025-12-02 | 0.47 | 0.48 | 0.47 | 0.48 | +0.00% | 693,100 |
| 2025-12-01 | 0.48 | 0.48 | 0.47 | 0.48 | +0.00% | 200,300 |
| 2025-11-28 | 0.45 | 0.48 | 0.45 | 0.48 | +2.13% | 509,700 |
| 2025-11-27 | 0.46 | 0.47 | 0.46 | 0.47 | +4.44% | 44,300 |
| 2025-11-26 | 0.49 | 0.49 | 0.45 | 0.45 | -6.25% | 807,400 |
| 2025-11-25 | 0.48 | 0.48 | 0.45 | 0.48 | +0.00% | 709,100 |
| 2025-11-24 | 0.48 | 0.49 | 0.47 | 0.48 | +4.35% | 492,900 |
| 2025-11-21 | 0.47 | 0.49 | 0.46 | 0.46 | -2.13% | 2,689,700 |
| 2025-11-20 | 0.48 | 0.49 | 0.46 | 0.47 | +4.44% | 417,400 |
| 2025-11-19 | 0.46 | 0.47 | 0.45 | 0.45 | -2.17% | 197,900 |
| 2025-11-18 | 0.47 | 0.47 | 0.45 | 0.46 | +0.00% | 452,000 |
| 2025-11-17 | 0.49 | 0.49 | 0.46 | 0.46 | -6.12% | 540,000 |
| 2025-11-14 | 0.48 | 0.50 | 0.48 | 0.49 | +0.00% | 374,800 |
| 2025-11-13 | 0.49 | 0.50 | 0.48 | 0.49 | -2.00% | 1,071,800 |
| 2025-11-12 | 0.48 | 0.50 | 0.48 | 0.50 | +6.38% | 1,167,600 |
| 2025-11-11 | 0.48 | 0.49 | 0.46 | 0.47 | -2.08% | 376,700 |
| 2025-11-10 | 0.50 | 0.52 | 0.48 | 0.48 | -2.04% | 683,200 |
| 2025-11-07 | 0.48 | 0.49 | 0.46 | 0.49 | +2.08% | 907,000 |
| 2025-11-06 | 0.50 | 0.50 | 0.47 | 0.48 | -4.00% | 340,600 |
| 2025-11-05 | 0.50 | 0.50 | 0.49 | 0.50 | +4.17% | 287,100 |
| 2025-11-04 | 0.51 | 0.51 | 0.48 | 0.48 | -9.43% | 650,200 |
| 2025-11-03 | 0.54 | 0.55 | 0.52 | 0.53 | -3.64% | 373,400 |
| 2025-10-31 | 0.55 | 0.55 | 0.53 | 0.55 | +1.85% | 1,313,400 |
| 2025-10-30 | 0.50 | 0.54 | 0.50 | 0.54 | +8.00% | 194,400 |
| 2025-10-29 | 0.52 | 0.54 | 0.50 | 0.50 | -3.85% | 249,200 |
| 2025-10-28 | 0.51 | 0.52 | 0.49 | 0.52 | +1.96% | 334,900 |
| 2025-10-27 | 0.50 | 0.51 | 0.49 | 0.51 | +2.00% | 386,600 |
| 2025-10-24 | 0.49 | 0.50 | 0.48 | 0.50 | +0.00% | 347,300 |
| 2025-10-23 | 0.50 | 0.51 | 0.49 | 0.50 | +0.00% | 227,600 |
| 2025-10-22 | 0.48 | 0.50 | 0.48 | 0.50 | +4.17% | 231,400 |
| 2025-10-21 | 0.51 | 0.51 | 0.48 | 0.48 | -5.88% | 701,400 |
| 2025-10-20 | 0.52 | 0.52 | 0.50 | 0.51 | +2.00% | 137,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+58.33%). Worst month: Nov (-9.43%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Osisko Metals Incorporated's (OM.TO) latest close?
1.57 on 2026-10-16, from the Closelook data lake's daily price record.
What is OM.TO's 52-week high and low?
1.99 high and 0.45 low over the trailing 52 weeks, as of 2026-10-16.
What is Osisko Metals Incorporated's strongest and weakest month historically?
Historically, OM.TO's strongest calendar month has been Dec (average +58.33%) and its weakest Nov (average -9.43%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.