OTCBB, OMZNF End of Day and Historical Stock Data [Osisko Metals Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, OMZNF:

14 Aug 25 16:46

LAST: 0.3080	CHANGE: 0.01	OPEN: 0.3057	HIGH: 0.3080	ASK: 0.0000	VOLUME: 30.7K
LAST: 0.3080	CHG(%): 3.75	PREV: 0.3200	LOW: 0.3057	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.3057	0.3080	0.3057	0.3080	30.7K
13 Aug 25	0.3200	0.3220	0.3158	0.3200	45.4K
12 Aug 25	0.3195	0.3205	0.3150	0.3150	85K
11 Aug 25	0.3200	0.3200	0.3200	0.3200	3K
08 Aug 25	0.3300	0.3300	0.3100	0.3157	24.5K
07 Aug 25	0.3097	0.3171	0.3082	0.3082	43.6K
06 Aug 25	0.3050	0.3050	0.3008	0.3050	27.1K
05 Aug 25	0.3057	0.3057	0.3050	0.3050	600
04 Aug 25	0.2861	0.2861	0.2861	0.2861	200
01 Aug 25	0.3076	0.3076	0.3048	0.3048	10.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.32
MA20:	0.31
MA50:	0.31
MA200:	0.25
STO9:	64.31
RSI14:	46.68
WPR14:	-35.40
MTM14:	0.00
ROC14:	0.00
Week High:	0.33
Week Low:	0.31
Month High:	0.35
Month Low:	0.29
Volatility:	54.10