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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, OMZNF:

29 Aug 2025

LAST: 0.2977	CHANGE: 0.00	OPEN: 0.2974	HIGH: 0.2977	ASK: 0.0000	VOLUME: 15.7K
LAST: 0.2977	CHG(%): 0.13	PREV: 0.2973	LOW: 0.2974	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.2974	0.2977	0.2974	0.2977	15.7K
28 Aug 25	0.2973	0.2973	0.2973	0.2973	5.2K
27 Aug 25	0.3037	0.3037	0.3037	0.3037	500
25 Aug 25	0.3084	0.3084	0.3022	0.3080	41.1K
22 Aug 25	0.3100	0.3100	0.3064	0.3079	6.6K
21 Aug 25	0.2870	0.3121	0.2870	0.3100	20.6K
20 Aug 25	0.2943	0.2959	0.2849	0.2900	21.1K
18 Aug 25	0.3074	0.3074	0.3074	0.3074	100
15 Aug 25	0.3064	0.3080	0.3007	0.3065	102K
14 Aug 25	0.3057	0.3080	0.3057	0.3080	30.7K

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:

TECHNICAL INDICATORS

MA5:	0.30
MA10:	0.30
MA20:	0.31
MA50:	0.31
MA100:	0.31
MA200:	0.25
STO9:	34.84
STO14:	19.25
RSI14:	43.96
WPR14:	-74.33
MTM14:	-0.02
ROC14:	-0.06
ATR:	0.01
Week High:	0.31
Week Low:	0.30
Month High:	0.33
Month Low:	0.28
Year High:	0.38
Year Low:	0.14
Volatility:	15.00