Osisko Gold Group Stock Price History
NYSE: OGGBasic MaterialsPrecious MetalsUSD
2.83+0.04 (+1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OGG price history at a glance
The price history for Osisko Gold Group (OGG) on this page begins on April 14, 2008, when the stock closed at $2,811.91; it most recently closed at $2.83 on October 5, 2026. The highest price in this record is $6,487.57, reached on June 9, 2008; the latest close is 100.0% below that peak. Across the 17 complete calendar years in the table, OGG finished higher in 6 and lower in 11. Its best year was 2018 (+1327.4%) and its worst was 2017 (-91.7%).
Over roughly 18 years the share price changed -99.9%, a -31.2% compound annual price return (excluding dividends). In the last 12 months alone, OGG has lost 17.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $6,487.57
- Date of high
- Jun 9, 2008
- Low since 2008
- $0.018
- Date of low
- Nov 30, 2020
- 52-week high
- $4.80
- 52-week low
- $2.18
- IPO year
- 2022
- Last close
- $2.83
OGG returns
1 week
+0.71%
1 month
-0.70%
3 months
+15.98%
6 months
-14.24%
Year to date
-18.91%
1 year
-17.49%
3 years
-12.92%
5 years
-78.90%
OGG price return, excluding dividends.
OGG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.83 | -19.60% |
| 2025 | 3.52 | +122.78% |
| 2024 | 1.58 | -45.70% |
| 2023 | 2.91 | -32.33% |
| 2022 | 4.30 | -55.49% |
| 2021 | 9.66 | -46.33% |
| 2020 | 18.00 | -27.54% |
| 2019 | 24.84 | +176.00% |
| 2018 | 9.00 | +1327.44% |
| 2017 | 0.6305 | -91.67% |
| 2016 | 7.57 | +140.00% |
| 2015 | 3.15 | -66.67% |
| 2014 | 9.46 | -76.92% |
| 2013 | 40.98 | -62.86% |
| 2012 | 110.33 | -75.52% |
| 2011 | 450.79 | +37.50% |
| 2010 | 327.85 | -0.95% |
| 2009 | 331.00 | +17.98% |
| 2008* | 280.56 | -90.02% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
OGG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.89 | 2.89 | 2.83 | 2.83 | +1.43% | |
| 2.75 | 2.84 | 2.75 | 2.79 | +1.09% | |
| 2.78 | 2.79 | 2.70 | 2.76 | -1.43% | |
| 2.88 | 2.91 | 2.80 | 2.80 | -1.75% | |
| 2.83 | 2.90 | 2.79 | 2.85 | +1.42% | |
| 2.90 | 2.90 | 2.77 | 2.81 | +0.72% | |
| 2.83 | 2.87 | 2.76 | 2.79 | -1.06% | |
| 2.90 | 2.99 | 2.80 | 2.82 | +0.71% | |
| 2.81 | 2.83 | 2.73 | 2.80 | +0.72% | |
| 2.71 | 2.81 | 2.67 | 2.78 | +0.36% | |
| 2.79 | 2.82 | 2.73 | 2.77 | +1.47% | |
| 2.68 | 2.78 | 2.67 | 2.73 | +1.49% | |
| 2.68 | 2.71 | 2.61 | 2.69 | -1.82% | |
| 2.63 | 2.78 | 2.60 | 2.74 | +4.18% | |
| 2.72 | 2.75 | 2.60 | 2.63 | -3.31% | |
| 2.76 | 2.80 | 2.69 | 2.72 | -0.73% | |
| 2.74 | 2.78 | 2.70 | 2.74 | +3.79% | |
| 2.79 | 2.80 | 2.57 | 2.64 | -4.69% | |
| 2.79 | 2.82 | 2.69 | 2.77 | -0.36% | |
| 2.78 | 2.85 | 2.77 | 2.78 | -1.77% | |
| 2.87 | 2.91 | 2.81 | 2.83 | +0.35% | |
| 2.80 | 2.85 | 2.76 | 2.82 | -1.05% | |
| 2.90 | 2.97 | 2.82 | 2.85 | -1.04% | |
| 2.94 | 2.96 | 2.87 | 2.88 | -1.03% | |
| 2.92 | 2.95 | 2.89 | 2.91 | -2.68% | |
| 3.01 | 3.07 | 2.95 | 2.99 | +3.10% | |
| 2.91 | 3.00 | 2.87 | 2.90 | +1.75% | |
| 2.92 | 2.97 | 2.84 | 2.85 | -4.68% | |
| 3.06 | 3.08 | 2.95 | 2.99 | -2.61% | |
| 3.11 | 3.21 | 3.04 | 3.07 | -3.15% | |
| 3.06 | 3.17 | 3.06 | 3.17 | +2.92% | |
| 3.09 | 3.15 | 3.03 | 3.08 | -3.45% | |
| 3.04 | 3.25 | 2.99 | 3.19 | +2.24% | |
| 3.10 | 3.16 | 3.06 | 3.12 | +1.63% | |
| 3.04 | 3.07 | 2.92 | 3.07 | +4.78% | |
| 2.85 | 2.95 | 2.85 | 2.93 | +1.03% | |
| 2.87 | 2.98 | 2.84 | 2.90 | +7.41% | |
| 2.82 | 2.82 | 2.69 | 2.70 | -3.91% | |
| 2.88 | 2.88 | 2.77 | 2.81 | -1.75% | |
| 2.81 | 2.92 | 2.70 | 2.86 | +4.38% | |
| 2.85 | 2.85 | 2.70 | 2.74 | -1.44% | |
| 2.77 | 2.81 | 2.73 | 2.78 | +2.21% | |
| 2.73 | 2.78 | 2.70 | 2.72 | -0.37% | |
| 2.79 | 2.81 | 2.71 | 2.73 | -2.50% | |
| 2.75 | 2.89 | 2.73 | 2.80 | +6.06% | |
| 2.80 | 2.80 | 2.58 | 2.64 | -2.22% | |
| 2.59 | 2.77 | 2.54 | 2.70 | +11.57% | |
| 2.43 | 2.53 | 2.40 | 2.42 | +0.83% | |
| 2.37 | 2.43 | 2.35 | 2.40 | +0.42% | |
| 2.40 | 2.40 | 2.33 | 2.39 | +0.42% | |
| 2.32 | 2.40 | 2.29 | 2.38 | +4.85% | |
| 2.25 | 2.35 | 2.24 | 2.27 | 0.00% | |
| 2.29 | 2.31 | 2.22 | 2.27 | -1.73% | |
| 2.29 | 2.33 | 2.24 | 2.31 | +2.21% | |
| 2.29 | 2.32 | 2.25 | 2.26 | -0.88% | |
| 2.20 | 2.30 | 2.18 | 2.28 | +1.33% | |
| 2.49 | 2.50 | 2.23 | 2.25 | +0.45% | |
| 2.24 | 2.24 | 2.24 | 2.24 | 0.00% | |
| 2.27 | 2.31 | 2.21 | 2.24 | -1.32% | |
| 2.24 | 2.30 | 2.18 | 2.27 | +0.89% | |
| 2.34 | 2.35 | 2.22 | 2.25 | -5.46% | |
| 2.39 | 2.41 | 2.31 | 2.38 | 0.00% | |
| 2.46 | 2.46 | 2.38 | 2.38 | +1.28% | |
| 2.39 | 2.41 | 2.32 | 2.35 | -3.69% | |
| 2.48 | 2.49 | 2.43 | 2.44 | -1.61% | |
| 2.43 | 2.49 | 2.40 | 2.48 | +4.20% | |
| 2.39 | 2.40 | 2.30 | 2.38 | -2.06% | |
| 2.55 | 2.58 | 2.41 | 2.43 | -5.81% | |
| 2.62 | 2.67 | 2.54 | 2.58 | +0.39% | |
| 2.52 | 2.66 | 2.49 | 2.57 | +3.21% | |
| 2.45 | 2.59 | 2.45 | 2.49 | +1.22% | |
| 2.41 | 2.48 | 2.37 | 2.46 | +1.23% | |
| 2.41 | 2.45 | 2.37 | 2.43 | +1.25% | |
| 2.41 | 2.51 | 2.40 | 2.40 | 0.00% | |
| 2.43 | 2.45 | 2.35 | 2.40 | +1.69% | |
| 2.42 | 2.43 | 2.31 | 2.36 | -4.07% | |
| 2.44 | 2.51 | 2.40 | 2.46 | -3.53% | |
| 2.59 | 2.63 | 2.51 | 2.55 | -3.77% | |
| 2.73 | 2.80 | 2.62 | 2.65 | -2.21% | |
| 2.78 | 2.89 | 2.71 | 2.71 | -2.52% | |
| 2.76 | 2.81 | 2.72 | 2.78 | +2.21% | |
| 2.86 | 2.86 | 2.71 | 2.72 | +4.62% | |
| 2.55 | 2.68 | 2.49 | 2.60 | +4.00% | |
| 2.40 | 2.53 | 2.38 | 2.50 | +3.73% | |
| 2.39 | 2.49 | 2.37 | 2.41 | -1.23% | |
| 2.51 | 2.52 | 2.34 | 2.44 | -1.21% | |
| 2.50 | 2.50 | 2.43 | 2.47 | 0.00% | |
| 2.62 | 2.66 | 2.46 | 2.47 | -7.84% | |
| 2.64 | 2.73 | 2.62 | 2.68 | +2.29% | |
| 2.70 | 2.72 | 2.60 | 2.62 | -4.73% | |
| 2.73 | 2.80 | 2.70 | 2.75 | +1.10% | |
| 2.71 | 2.77 | 2.66 | 2.72 | -2.86% | |
| 2.71 | 2.85 | 2.68 | 2.80 | +2.56% | |
| 2.57 | 2.86 | 2.52 | 2.73 | +3.02% | |
| 2.72 | 2.72 | 2.64 | 2.65 | -4.68% | |
| 2.75 | 2.81 | 2.72 | 2.78 | +3.35% | |
| 2.71 | 2.77 | 2.65 | 2.69 | -1.47% | |
| 2.50 | 2.78 | 2.44 | 2.73 | -7.14% | |
| 2.84 | 2.94 | 2.78 | 2.94 | +2.80% | |
| 2.96 | 3.00 | 2.79 | 2.86 | -2.05% | |
| 3.09 | 3.09 | 2.89 | 2.92 | -4.26% | |
| 3.14 | 3.18 | 3.04 | 3.05 | -8.41% | |
| 3.36 | 3.38 | 3.22 | 3.33 | -1.77% | |
| 3.41 | 3.44 | 3.30 | 3.39 | -0.59% | |
| 3.31 | 3.48 | 3.26 | 3.41 | +0.89% | |
| 3.19 | 3.43 | 3.19 | 3.38 | +3.05% | |
| 3.30 | 3.39 | 3.22 | 3.28 | -0.61% | |
| 3.37 | 3.48 | 3.28 | 3.30 | +0.92% | |
| 3.30 | 3.46 | 3.24 | 3.27 | +3.81% | |
| 3.00 | 3.18 | 2.98 | 3.15 | +7.14% | |
| 2.95 | 2.99 | 2.93 | 2.94 | -1.01% | |
| 2.98 | 3.09 | 2.96 | 2.97 | -0.67% | |
| 3.05 | 3.11 | 2.95 | 2.99 | +1.36% | |
| 3.00 | 3.03 | 2.93 | 2.95 | -3.28% | |
| 3.10 | 3.17 | 3.02 | 3.05 | -4.09% | |
| 3.19 | 3.22 | 3.10 | 3.18 | -1.55% | |
| 3.39 | 3.42 | 3.21 | 3.23 | -4.15% | |
| 3.43 | 3.53 | 3.28 | 3.37 | -3.44% | |
| 3.56 | 3.62 | 3.48 | 3.49 | +0.58% | |
| 3.71 | 3.75 | 3.47 | 3.47 | -7.71% | |
| 3.57 | 3.80 | 3.55 | 3.76 | +3.01% | |
| 3.47 | 3.75 | 3.40 | 3.65 | +8.31% | |
| 3.39 | 3.44 | 3.34 | 3.37 | +0.60% | |
| 3.34 | 3.42 | 3.32 | 3.35 | -2.33% | |
| 3.43 | 3.46 | 3.36 | 3.43 | +2.08% | |
| 3.24 | 3.37 | 3.22 | 3.36 | +1.82% | |
| 3.32 | 3.34 | 3.26 | 3.30 | +0.61% | |
| 3.31 | 3.40 | 3.23 | 3.28 | -0.91% | |
| 3.53 | 3.53 | 3.27 | 3.31 | +0.30% | |
| 3.26 | 3.34 | 3.16 | 3.30 | +0.92% | |
| 3.28 | 3.35 | 3.26 | 3.27 | -0.61% | |
| 3.08 | 3.36 | 3.08 | 3.29 | -1.20% | |
| 3.38 | 3.44 | 3.31 | 3.33 | +2.46% | |
| 3.09 | 3.30 | 3.09 | 3.25 | +7.26% | |
| 3.07 | 3.15 | 3.00 | 3.03 | +3.41% | |
| 2.86 | 2.98 | 2.79 | 2.93 | +2.45% | |
| 2.78 | 3.08 | 2.78 | 2.86 | -4.03% | |
| 3.16 | 3.24 | 2.97 | 2.98 | +0.68% | |
| 2.92 | 2.99 | 2.84 | 2.96 | +0.34% | |
| 2.89 | 3.03 | 2.77 | 2.95 | +4.24% | |
| 3.05 | 3.13 | 2.75 | 2.83 | -7.21% | |
| 3.29 | 3.29 | 2.92 | 3.05 | -9.23% | |
| 3.51 | 3.55 | 3.30 | 3.36 | -6.93% | |
| 3.71 | 3.77 | 3.58 | 3.61 | -1.10% | |
| 3.71 | 3.84 | 3.60 | 3.65 | -1.35% | |
| 3.98 | 4.11 | 3.67 | 3.70 | -7.50% | |
| 4.23 | 4.30 | 3.94 | 4.00 | -6.10% | |
| 4.35 | 4.36 | 4.17 | 4.26 | -4.48% | |
| 4.31 | 4.50 | 4.27 | 4.46 | +4.94% | |
| 4.12 | 4.27 | 3.96 | 4.25 | -1.16% | |
| 4.23 | 4.34 | 4.11 | 4.30 | +0.47% | |
| 4.39 | 4.39 | 4.17 | 4.28 | -4.04% | |
| 4.69 | 4.71 | 4.46 | 4.46 | -2.19% | |
| 4.46 | 4.66 | 4.30 | 4.56 | -4.60% | |
| 4.69 | 4.79 | 4.53 | 4.78 | +0.42% | |
| 4.69 | 4.80 | 4.58 | 4.76 | +3.70% | |
| 4.25 | 4.64 | 4.25 | 4.59 | +5.52% | |
| 4.25 | 4.42 | 4.18 | 4.35 | +3.82% | |
| 3.76 | 4.30 | 3.76 | 4.19 | +8.55% | |
| 3.78 | 3.91 | 3.77 | 3.86 | +3.21% | |
| 3.82 | 3.82 | 3.61 | 3.74 | 0.00% | |
| 3.72 | 3.79 | 3.57 | 3.74 | +2.75% | |
| 3.63 | 3.71 | 3.55 | 3.64 | +2.25% | |
| 3.72 | 3.76 | 3.40 | 3.56 | -3.78% | |
| 3.82 | 3.93 | 3.67 | 3.70 | -1.60% | |
| 4.01 | 4.17 | 3.74 | 3.76 | -6.23% | |
| 4.03 | 4.08 | 3.90 | 4.01 | +1.78% | |
| 3.90 | 4.00 | 3.86 | 3.94 | +0.51% | |
| 3.67 | 3.95 | 3.67 | 3.92 | +7.99% | |
| 3.39 | 3.64 | 3.35 | 3.63 | +8.36% | |
| 3.52 | 3.57 | 3.35 | 3.35 | -9.46% | |
| 3.60 | 3.76 | 3.53 | 3.70 | +5.11% | |
| 3.68 | 3.68 | 3.40 | 3.52 | +4.14% | |
| 3.27 | 3.42 | 3.20 | 3.38 | +0.90% | |
| 3.55 | 3.67 | 3.27 | 3.35 | -13.44% | |
| 3.90 | 3.95 | 3.59 | 3.87 | +0.26% | |
| 3.88 | 4.15 | 3.82 | 3.86 | +1.31% | |
| 3.61 | 3.81 | 3.55 | 3.81 | -1.04% | |
| 4.00 | 4.13 | 3.85 | 3.85 | 0.00% | |
| 3.92 | 3.98 | 3.80 | 3.85 | -0.26% | |
| 3.60 | 3.93 | 3.60 | 3.86 | +7.22% | |
| 3.80 | 3.82 | 3.55 | 3.60 | -2.44% | |
| 3.59 | 3.74 | 3.58 | 3.69 | +6.65% | |
| 3.56 | 3.56 | 3.37 | 3.46 | -1.42% | |
| 3.54 | 3.62 | 3.51 | 3.51 | -3.31% | |
| 3.73 | 3.75 | 3.59 | 3.63 | 0.00% | |
| 3.76 | 3.81 | 3.57 | 3.63 | -2.16% | |
| 3.67 | 3.77 | 3.63 | 3.71 | +5.10% | |
| 3.63 | 3.65 | 3.53 | 3.53 | -0.84% | |
| 3.48 | 3.58 | 3.40 | 3.56 | +0.28% | |
| 3.51 | 3.58 | 3.41 | 3.55 | -1.11% | |
| 3.55 | 3.65 | 3.53 | 3.59 | +1.70% | |
| 3.59 | 3.74 | 3.53 | 3.53 | +0.28% | |
| 3.52 | 3.60 | 3.37 | 3.52 | +0.86% | |
| 3.51 | 3.61 | 3.44 | 3.49 | -1.97% | |
| 3.61 | 3.65 | 3.54 | 3.56 | +0.56% | |
| 3.53 | 3.59 | 3.39 | 3.54 | -4.07% | |
| 3.71 | 3.75 | 3.63 | 3.69 | +1.10% | |
| 3.65 | 3.72 | 3.62 | 3.65 | -0.54% | |
| 3.67 | 3.72 | 3.53 | 3.67 | -0.27% | |
| 3.94 | 3.99 | 3.67 | 3.68 | -2.39% | |
| 3.75 | 3.85 | 3.72 | 3.77 | +1.07% | |
| 3.66 | 3.76 | 3.61 | 3.73 | +2.19% | |
| 3.75 | 3.81 | 3.62 | 3.65 | +0.27% | |
| 3.79 | 3.90 | 3.61 | 3.64 | -4.21% | |
| 4.12 | 4.18 | 3.79 | 3.80 | -6.40% | |
| 4.15 | 4.21 | 3.94 | 4.06 | +0.74% | |
| 3.72 | 4.08 | 3.65 | 4.03 | +8.92% | |
| 3.68 | 3.73 | 3.57 | 3.70 | +0.82% | |
| 3.58 | 3.68 | 3.53 | 3.67 | +2.80% | |
| 3.64 | 3.67 | 3.55 | 3.57 | -1.38% | |
| 3.59 | 3.67 | 3.53 | 3.62 | +1.69% | |
| 3.50 | 3.63 | 3.46 | 3.56 | +0.85% | |
| 3.39 | 3.54 | 3.39 | 3.53 | +2.32% | |
| 3.50 | 3.51 | 3.38 | 3.45 | -1.43% | |
| 3.55 | 3.60 | 3.43 | 3.50 | -0.85% | |
| 3.41 | 3.59 | 3.39 | 3.53 | +4.13% | |
| 3.34 | 3.44 | 3.29 | 3.39 | +3.35% | |
| 3.30 | 3.33 | 3.19 | 3.28 | +0.31% | |
| 3.15 | 3.30 | 3.14 | 3.27 | +4.81% | |
| 3.10 | 3.13 | 3.02 | 3.12 | +0.65% | |
| 3.32 | 3.36 | 3.08 | 3.10 | -5.49% | |
| 3.26 | 3.37 | 3.25 | 3.28 | +3.14% | |
| 3.17 | 3.23 | 3.10 | 3.18 | +0.63% | |
| 3.26 | 3.34 | 3.13 | 3.16 | -4.53% | |
| 3.13 | 3.34 | 3.08 | 3.31 | +0.91% | |
| 3.45 | 3.47 | 3.28 | 3.28 | -4.37% | |
| 3.33 | 3.49 | 3.29 | 3.43 | +3.94% | |
| 3.26 | 3.36 | 3.21 | 3.30 | +2.17% | |
| 3.07 | 3.24 | 3.07 | 3.23 | +6.95% | |
| 3.00 | 3.06 | 2.93 | 3.02 | +2.37% | |
| 3.06 | 3.12 | 2.93 | 2.95 | -3.28% | |
| 2.97 | 3.12 | 2.92 | 3.05 | +4.45% | |
| 3.04 | 3.15 | 2.91 | 2.92 | -8.46% | |
| 3.10 | 3.22 | 3.03 | 3.19 | +3.24% | |
| 3.10 | 3.15 | 3.05 | 3.09 | +0.65% | |
| 3.11 | 3.13 | 3.01 | 3.07 | +0.33% | |
| 3.06 | 3.14 | 2.97 | 3.06 | +3.73% | |
| 3.04 | 3.06 | 2.93 | 2.95 | -4.22% | |
| 3.17 | 3.28 | 2.95 | 3.08 | -5.23% | |
| 3.43 | 3.50 | 3.25 | 3.25 | -6.34% | |
| 3.50 | 3.50 | 3.41 | 3.47 | +0.29% | |
| 3.26 | 3.46 | 3.16 | 3.46 | +5.49% | |
| 3.39 | 3.40 | 3.23 | 3.28 | -10.14% | |
| 3.57 | 3.71 | 3.48 | 3.65 | +4.89% | |
| 3.63 | 3.69 | 3.40 | 3.48 | -6.45% | |
| 3.75 | 3.89 | 3.61 | 3.72 | +0.27% | |
| 3.67 | 3.80 | 3.56 | 3.71 | +3.34% | |
| 3.50 | 3.69 | 3.44 | 3.59 | +1.13% | |
| 3.53 | 3.66 | 3.52 | 3.55 | +2.90% | |
| 3.44 | 3.51 | 3.37 | 3.45 | +0.58% | |
| 3.77 | 3.79 | 3.35 | 3.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OGG chart for longer ranges.