TSX · OM · stock

Osisko Metals Incorporated (OM) stock price history

Every TSX trading session of Osisko Metals Incorporated from Oct 25, 2004 to Nov 12, 2026: 5,522 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.

Get OM data, free keyYear by year table

OM adjusted close, 2004 to 2026

OMOsisko Metals Incorporated
CA$1.32+164.0% over one year
2010201520202025
CA$3.96
All time high, 2005
CA$1.99
52 week high, CA$0.4500 low
5,522
Daily sessions since 2004

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

OM key facts

  • Osisko Metals Incorporated (OM) closed at CA$1.32 on Nov 12, 2026 on TSX.
  • OM's all time high close is CA$3.96, set on Apr 20, 2005; its all time low close is CA$0.0900 on Aug 19, 2015.
  • OM's 52 week range is CA$0.4500 to CA$1.99.
  • OM returned +164.0% over the year to Nov 12, 2026 and +207.0% over five years.
  • Over ten years OM returned +389%, +17.2% a year compounded.
  • OM's deepest drawdown was -97.7% from Apr 21, 2005 to Aug 19, 2015.
  • DataCedar holds 5,522 daily sessions of OM history from Oct 25, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

OM price chart, 2004 to 2026

OM adjusted close, Oct 25, 2004 to Nov 12, 2026CA$0.0900CA$0.2990CA$0.9933CA$3.3020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

OM returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-24.1%
3 months-25.4%
6 months-24.1%
Year to date+73.7%
1 year+164.0%
3 years+676.5%
5 years+207.0%
10 years+388.9%
Since Oct 25, 2004+120.0%
Compound annual growth, 22.0 years+3.6%

OM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$3.96 on Apr 20, 2005
All time low close
CA$0.0900 on Aug 19, 2015
52 week high
CA$1.99 on Jun 16, 2026
52 week low
CA$0.4500 on Nov 18, 2025
Deepest drawdown
-97.7% from Apr 21, 2005 to Aug 19, 2015, not yet recovered
Best single session
+166.7% on Jun 14, 2007
Worst single session
-42.9% on Jul 16, 2015
Volatility, 1 year annualised
70.2%
Sessions closing higher, 1 year
47%
Growth of 1 since 2004
2.2×
Best calendar year
2009, +689%
Worst calendar year
2005, -70%

OM 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. 2004 starts on Oct 25, 2004; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.7800CA$1.99CA$0.7600CA$1.32+73.7%487.5M214
2025CA$0.3600CA$0.7700CA$0.3000CA$0.7600+111.1%166.7M251
2024CA$0.1900CA$0.3700CA$0.1400CA$0.3600+89.5%47.3M252
2023CA$0.2000CA$0.3900CA$0.1600CA$0.1900-5.0%48.6M250
2022CA$0.3900CA$0.6900CA$0.1900CA$0.2000-48.7%45M250
2021CA$0.4500CA$0.5200CA$0.3500CA$0.3900-11.4%22M251
2020CA$0.4300CA$0.5700CA$0.2400CA$0.4400+2.3%33.1M252
2019CA$0.5400CA$0.7200CA$0.3800CA$0.4300-17.3%44.7M251
2018CA$0.8500CA$0.9000CA$0.4600CA$0.5200-40.2%23.5M251
2017CA$0.2700CA$1.74CA$0.2400CA$0.8700+190.0%9.9M250
2016CA$0.2100CA$0.4800CA$0.1500CA$0.3000+42.9%1.9M251
2015CA$0.1500CA$0.3300CA$0.0900CA$0.2100+16.7%4.3M251
2014CA$0.3000CA$0.5700CA$0.0600CA$0.1800-45.5%2.9M251
2013CA$0.6900CA$0.9300CA$0.2400CA$0.3300-52.2%1.9M251
2012CA$1.26CA$1.71CA$0.5700CA$0.6900-45.2%1.3M251
2011CA$2.46CA$2.55CA$1.11CA$1.26-51.7%2.4M250
2010CA$2.13CA$2.82CA$1.23CA$2.61+22.5%3M251
2009CA$0.2700CA$3.27CA$0.2700CA$2.13+688.9%3.2M251
2008CA$0.4800CA$0.7500CA$0.2400CA$0.2700-43.7%368.7K241
2007CA$0.2400CA$1.20CA$0.2400CA$0.4800+100.0%805.4K252
2006CA$0.3600CA$2.28CA$0.2400CA$0.2400-33.3%1.6M251
2005CA$1.20CA$4.20CA$0.3600CA$0.3600-70.0%727.7K251
2004CA$0.6000CA$1.20CA$0.6000CA$1.20n/a29.4K48

OM monthly closes, last 12 months

MonthMonth end closeChange
November 2026CA$1.32-5.0%
October 2026CA$1.39-21.5%
September 2026CA$1.77+2.3%
August 2026CA$1.73+8.8%
July 2026CA$1.59-11.2%
June 2026CA$1.790.0%
May 2026CA$1.79+14.7%
April 2026CA$1.56+24.8%
March 2026CA$1.25-19.4%
February 2026CA$1.55+50.5%
January 2026CA$1.03+35.5%
December 2025CA$0.7600+58.3%

About the OM data

Daily bars. 5,522 sessions from Oct 25, 2004 to Nov 12, 2026, one row per TSX 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 Sep 17, 2026 forward, most recent session Nov 12, 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 TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 Oct 25, 2004, 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/tsx%3AOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • OGC OceanaGold Corporation
  • OGD Orbit Garant Drilling Inc.
  • OGI Organigram Global Inc.
  • OLY Olympia Financial Group Inc.
  • ONEX Onex Corporation
  • OR OR Royalties Inc.
  • ORE Orezone Gold Corporation
  • ORIO Orion Digital Corp.

Common questions

OM share price history

Start with any symbol.

Start free