MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ODV — Osisko Development Corp.
NYSEOsisko Development Corp.
$2.27
+0.02(+0.89%)
- O
- 2.24
- H
- 2.30
- L
- 2.18
- V
- 2.81M
⏱️ End-of-day dataAs of Jul 17, 2026
Latest Close$2.27
Period Return+47.4%
Period High$4.80
Period Low$1.16
Avg Daily Volume1.67M
Total Trading Days365
ODV — Historical OHLCV Price & Volume Table
Feb 3, 2025 — Jul 17, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | $2.24 | $2.30 | $2.18 | $2.27 | +$0.02 | +0.89% | 2,814,850 | $2.25 | $2.18 $2.30 |
| Jul 16, 2026 | $2.34 | $2.35 | $2.22 | $2.25 | $-0.13 | -5.46% | 2,785,209 | $2.27 | $2.22 $2.35 |
| Jul 15, 2026 | $2.39 | $2.41 | $2.31 | $2.38 | +$0.00 | +0.00% | 2,718,446 | $2.37 | $2.31 $2.41 |
| Jul 14, 2026 | $2.46 | $2.46 | $2.38 | $2.38 | +$0.03 | +1.28% | 1,275,407 | $2.40 | $2.38 $2.46 |
| Jul 13, 2026 | $2.39 | $2.41 | $2.32 | $2.35 | $-0.09 | -3.69% | 1,281,571 | $2.35 | $2.32 $2.41 |
| Jul 10, 2026 | $2.48 | $2.49 | $2.43 | $2.44 | $-0.04 | -1.61% | 1,111,700 | $2.44 | $2.43 $2.49 |
| Jul 9, 2026 | $2.43 | $2.49 | $2.40 | $2.48 | +$0.10 | +4.20% | 1,744,200 | $2.48 | $2.40 $2.49 |
| Jul 8, 2026 | $2.39 | $2.40 | $2.30 | $2.38 | $-0.05 | -2.06% | 2,449,000 | $2.38 | $2.30 $2.40 |
| Jul 7, 2026 | $2.55 | $2.58 | $2.41 | $2.43 | $-0.15 | -5.81% | 2,331,300 | $2.43 | $2.41 $2.58 |
| Jul 6, 2026 | $2.62 | $2.67 | $2.54 | $2.58 | +$0.01 | +0.39% | 2,753,400 | $2.58 | $2.54 $2.67 |
| Jul 2, 2026 | $2.52 | $2.66 | $2.49 | $2.57 | +$0.08 | +3.21% | 2,835,100 | $2.57 | $2.49 $2.66 |
| Jul 1, 2026 | $2.45 | $2.59 | $2.45 | $2.49 | +$0.03 | +1.22% | 1,949,300 | $2.49 | $2.45 $2.59 |
| Jun 30, 2026 | $2.41 | $2.48 | $2.37 | $2.46 | +$0.03 | +1.23% | 5,515,000 | $2.46 | $2.37 $2.48 |
| Jun 29, 2026 | $2.41 | $2.45 | $2.37 | $2.43 | +$0.03 | +1.25% | 1,374,800 | $2.43 | $2.37 $2.45 |
| Jun 26, 2026 | $2.41 | $2.51 | $2.40 | $2.40 | +$0.00 | +0.00% | 1,214,800 | $2.40 | $2.40 $2.51 |
| Jun 25, 2026 | $2.43 | $2.45 | $2.35 | $2.40 | +$0.04 | +1.69% | 3,013,700 | $2.40 | $2.35 $2.45 |
| Jun 24, 2026 | $2.42 | $2.43 | $2.31 | $2.36 | $-0.10 | -4.07% | 2,493,600 | $2.36 | $2.31 $2.43 |
| Jun 23, 2026 | $2.44 | $2.51 | $2.40 | $2.46 | $-0.09 | -3.53% | 4,379,700 | $2.46 | $2.40 $2.51 |
| Jun 22, 2026 | $2.59 | $2.63 | $2.51 | $2.55 | $-0.10 | -3.77% | 4,378,100 | $2.55 | $2.51 $2.63 |
| Jun 18, 2026 | $2.73 | $2.80 | $2.62 | $2.65 | $-0.06 | -2.21% | 4,096,500 | $2.65 | $2.62 $2.80 |
| Jun 17, 2026 | $2.78 | $2.89 | $2.71 | $2.71 | $-0.07 | -2.52% | 2,096,300 | $2.71 | $2.71 $2.89 |
| Jun 16, 2026 | $2.76 | $2.81 | $2.72 | $2.78 | +$0.06 | +2.21% | 2,021,300 | $2.78 | $2.72 $2.81 |
| Jun 15, 2026 | $2.86 | $2.86 | $2.71 | $2.72 | +$0.12 | +4.62% | 2,188,600 | $2.72 | $2.71 $2.86 |
| Jun 12, 2026 | $2.55 | $2.68 | $2.49 | $2.60 | +$0.10 | +4.00% | 2,120,600 | $2.60 | $2.49 $2.68 |
| Jun 11, 2026 | $2.40 | $2.53 | $2.38 | $2.50 | +$0.09 | +3.73% | 1,761,800 | $2.50 | $2.38 $2.53 |
| Jun 10, 2026 | $2.39 | $2.49 | $2.37 | $2.41 | $-0.03 | -1.23% | 2,904,800 | $2.41 | $2.37 $2.49 |
| Jun 9, 2026 | $2.51 | $2.52 | $2.34 | $2.44 | $-0.03 | -1.21% | 3,414,400 | $2.44 | $2.34 $2.52 |
| Jun 8, 2026 | $2.50 | $2.50 | $2.43 | $2.47 | +$0.00 | +0.00% | 2,183,300 | $2.47 | $2.43 $2.50 |
| Jun 5, 2026 | $2.62 | $2.66 | $2.46 | $2.47 | $-0.21 | -7.84% | 3,768,800 | $2.47 | $2.46 $2.66 |
| Jun 4, 2026 | $2.64 | $2.73 | $2.62 | $2.68 | +$0.06 | +2.29% | 1,480,600 | $2.68 | $2.62 $2.73 |