NYSE · OGG · stock
Osisko Gold Group Inc. (OGG) stock price history
Every NYSE trading session of Osisko Gold Group Inc. from Apr 16, 2008 to Nov 11, 2026: 4,674 daily bars, adjusted for splits and dividends, with minute bars from Jul 20, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OGG adjusted close, 2008 to 2026
- $6,488
- All time high, 2008
- $4.80
- 52 week high, $2.18 low
- 4,674
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
OGG key facts
- Osisko Gold Group Inc. (OGG) closed at $2.38 on Nov 11, 2026 on NYSE.
- OGG's all time high close is $6,488, set on Jun 11, 2008; its all time low close is $0.0180 on Dec 2, 2020.
- OGG's 52 week range is $2.18 to $4.80.
- OGG returned -27.9% over the year to Nov 11, 2026 and -81.6% over five years.
- Over ten years OGG returned -78%, -14.2% a year compounded.
- OGG's deepest drawdown was -100.0% from Jun 11, 2008 to Dec 2, 2020.
- DataCedar holds 4,674 daily sessions of OGG history from Apr 16, 2008 and minute bars from Jul 20, 2026, adjusted for splits and dividends, served by the API under a key.
OGG price chart, 2008 to 2026
OGG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | -12.5% |
| 6 months | -29.6% |
| Year to date | -33.1% |
| 1 year | -27.9% |
| 3 years | -20.7% |
| 5 years | -81.6% |
| 10 years | -78.4% |
| Since Apr 16, 2008 | -99.9% |
| Compound annual growth, 18.6 years | -31.7% |
OGG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6,488 on Jun 11, 2008
- All time low close
- $0.0180 on Dec 2, 2020
- 52 week high
- $4.80 on Feb 27, 2026
- 52 week low
- $2.18 on Jul 23, 2026
- Deepest drawdown
- -100.0% from Jun 11, 2008 to Dec 2, 2020, not yet recovered
- Best single session
- +96,900% on Dec 3, 2020
- Worst single session
- -98.3% on Dec 2, 2020
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2018, +1,327%
- Worst calendar year
- 2017, -92%
OGG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 16, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.52 | $4.80 | $2.18 | $2.38 | -31.8% | 548.2M | 217 |
| 2025 | $1.63 | $4.20 | $1.16 | $3.49 | +114.1% | 214.6M | 250 |
| 2024 | $2.97 | $3.16 | $1.34 | $1.63 | -44.0% | 39.7M | 252 |
| 2023 | $4.30 | $6.25 | $2.48 | $2.91 | -32.3% | 18.8M | 250 |
| 2022 | $9.72 | $13.38 | $3.84 | $4.30 | -55.5% | 10.1M | 251 |
| 2021 | $19.38 | $27.67 | $9.18 | $9.66 | -46.3% | 649K | 252 |
| 2020 | $24.84 | $32.40 | $0.0180 | $18.00 | -27.5% | 76.8K | 253 |
| 2019 | $9.00 | $24.84 | $0.9000 | $24.84 | +176.0% | 5 | 252 |
| 2018 | $0.6305 | $33.48 | $0.6305 | $9.00 | +1,327% | 501 | 251 |
| 2017 | $7.57 | $7.88 | $0.3152 | $0.6305 | -91.7% | 44 | 251 |
| 2016 | $3.15 | $25.22 | $2.52 | $7.57 | +140.0% | 106 | 252 |
| 2015 | $9.46 | $9.46 | $3.15 | $3.15 | -66.7% | 316 | 252 |
| 2014 | $40.98 | $63.05 | $9.46 | $9.46 | -76.9% | 101 | 252 |
| 2013 | $110.33 | $141.86 | $12.61 | $40.98 | -62.9% | 409 | 252 |
| 2012 | $450.79 | $791.24 | $110.33 | $110.33 | -75.5% | 184 | 250 |
| 2011 | $327.85 | $2,311 | $327.85 | $450.79 | +37.5% | 596 | 252 |
| 2010 | $331.00 | $460.25 | $255.34 | $327.85 | -1.0% | 23 | 252 |
| 2009 | $280.56 | $346.76 | $157.62 | $331.00 | +18.0% | 30 | 252 |
| 2008 | $2,812 | $6,488 | $173.38 | $280.56 | n/a | 41 | 181 |
OGG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.38 | +1.3% |
| October 2026 | $2.35 | -16.7% |
| September 2026 | $2.82 | -5.7% |
| August 2026 | $2.99 | +25.1% |
| July 2026 | $2.39 | -2.8% |
| June 2026 | $2.46 | -12.1% |
| May 2026 | $2.80 | -6.4% |
| April 2026 | $2.99 | -8.0% |
| March 2026 | $3.25 | -31.7% |
| February 2026 | $4.76 | +42.1% |
| January 2026 | $3.35 | -4.0% |
| December 2025 | $3.49 | -1.1% |
About the OGG data
Daily bars. 4,674 sessions from Apr 16, 2008 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 20, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AOGG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
OGG share price history
