Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hlds Inc (NQ: OGI )

1.930 -0.020 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.520 3.640 3.532 3.636 196,652 +0.08(+2.17%)
Jan 30, 2023 3.600 3.737 3.530 3.559 297,591 -0.12(-3.29%)
Jan 27, 2023 3.600 3.720 3.600 3.680 247,962 +0.07(+1.84%)
Jan 26, 2023 3.800 3.880 3.600 3.614 338,138 -0.20(-5.35%)
Jan 25, 2023 3.840 3.848 3.776 3.818 130,610 -0.04(-1.01%)
Jan 24, 2023 3.935 3.948 3.820 3.857 166,118 -0.03(-0.86%)
Jan 23, 2023 3.840 3.946 3.798 3.890 157,261 +0.03(+0.80%)
Jan 20, 2023 3.680 3.860 3.652 3.860 212,733 +0.17(+4.65%)
Jan 19, 2023 3.760 3.760 3.600 3.688 250,842 -0.08(-2.15%)
Jan 18, 2023 3.920 4.040 3.646 3.769 393,795 -0.14(-3.55%)
Jan 17, 2023 4.040 4.120 3.826 3.908 1,002,878 -0.05(-1.30%)
Jan 13, 2023 3.673 4.040 3.520 3.960 1,180,644 +0.36(+9.99%)
Jan 12, 2023 3.692 3.697 3.400 3.600 763,560 +0.28(+8.39%)
Jan 11, 2023 3.240 3.340 3.240 3.321 232,407 +0.08(+2.51%)
Jan 10, 2023 3.344 3.344 3.208 3.240 180,061 -0.05(-1.44%)
Jan 09, 2023 3.360 3.360 3.241 3.287 243,592 +0.01(+0.22%)
Jan 06, 2023 3.324 3.350 3.208 3.280 193,805 -0.00(-0.07%)
Jan 05, 2023 3.240 3.319 3.146 3.282 110,908 +0.05(+1.46%)
Jan 04, 2023 2.995 3.252 2.995 3.235 169,099 +0.14(+4.47%)
Jan 03, 2023 3.200 3.288 3.044 3.097 238,466 -0.10(-3.23%)
Dec 30, 2022 2.960 3.200 2.960 3.200 324,421 +0.16(+5.37%)
Dec 29, 2022 2.888 3.080 2.860 3.037 247,625 +0.20(+6.93%)
Dec 28, 2022 2.800 2.960 2.800 2.840 375,812 +0.04(+1.31%)
Dec 27, 2022 2.964 3.050 2.800 2.803 684,694 -0.32(-10.15%)
Dec 23, 2022 3.160 3.198 3.047 3.120 221,765 -0.07(-2.22%)
Dec 22, 2022 3.280 3.304 3.120 3.191 268,317 -0.15(-4.42%)
Dec 21, 2022 3.280 3.338 3.208 3.338 311,795 +0.10(+3.01%)
Dec 20, 2022 3.480 3.480 3.240 3.241 223,096 -0.14(-4.23%)
Dec 19, 2022 3.556 3.595 3.380 3.384 259,985 -0.20(-5.46%)
Dec 16, 2022 3.600 3.634 3.450 3.580 402,823 +0.02(+0.55%)
Dec 15, 2022 3.680 3.715 3.560 3.560 210,820 -0.14(-3.67%)
Dec 14, 2022 3.720 3.760 3.648 3.696 242,101 -0.01(-0.39%)
Dec 13, 2022 3.880 3.920 3.710 3.710 215,092 -0.04(-1.01%)
Dec 12, 2022 3.800 3.876 3.720 3.748 212,361 +0.03(+0.75%)
Dec 09, 2022 3.880 3.920 3.710 3.720 479,962 -0.13(-3.46%)
Dec 08, 2022 4.000 4.000 3.804 3.853 245,347 -0.11(-2.71%)
Dec 07, 2022 4.080 4.120 3.960 3.960 350,346 -0.08(-1.97%)
Dec 06, 2022 4.560 4.640 4.040 4.040 699,451 -0.56(-12.17%)
Dec 05, 2022 4.840 5.080 4.520 4.600 672,889 -0.16(-3.36%)
Dec 02, 2022 4.360 4.800 4.282 4.760 941,662 +0.36(+8.18%)
Dec 01, 2022 4.080 4.400 4.080 4.400 754,215 +0.28(+6.80%)
Nov 30, 2022 4.120 4.160 4.000 4.120 232,810 +0.12(+3.00%)
Nov 29, 2022 4.040 4.200 4.000 4.000 472,318 +0.04(+1.01%)
Nov 28, 2022 3.960 4.040 3.840 3.960 381,066 -0.04(-1.00%)
Nov 25, 2022 4.080 4.080 3.988 4.000 122,384 -0.08(-1.96%)
Nov 23, 2022 4.000 4.080 3.894 4.080 245,825 +0.08(+2.00%)
Nov 22, 2022 4.120 4.120 4.000 4.000 138,959 -0.12(-2.91%)
Nov 21, 2022 4.120 4.200 4.040 4.120 187,858 -0.12(-2.83%)
Nov 18, 2022 4.120 4.240 4.040 4.240 308,614 +0.16(+3.92%)
Nov 17, 2022 4.080 4.200 4.000 4.080 329,845 +0.08(+2.00%)
Nov 16, 2022 4.000 4.080 3.978 4.000 112,863 -0.08(-1.96%)
Nov 15, 2022 4.080 4.200 4.040 4.080 200,442 +0.00(+0.00%)
Nov 14, 2022 4.040 4.160 3.932 4.080 358,644 +0.14(+3.55%)
Nov 11, 2022 3.840 4.080 3.760 3.940 308,862 +0.10(+2.63%)
Nov 10, 2022 3.720 3.860 3.720 3.839 226,011 +0.23(+6.38%)
Nov 09, 2022 3.720 3.840 3.600 3.609 218,817 -0.15(-4.03%)
Nov 08, 2022 3.880 3.906 3.706 3.760 238,064 -0.09(-2.38%)
Nov 07, 2022 3.880 3.920 3.803 3.852 108,253 -0.04(-1.11%)
Nov 04, 2022 4.000 4.040 3.812 3.895 118,209 +0.00(+0.11%)
Nov 03, 2022 3.760 4.040 3.720 3.891 132,997 +0.12(+3.24%)
Nov 02, 2022 4.000 4.040 3.764 3.769 498,564 -0.27(-6.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.