Skip to main content

Organigram Hlds Inc (NQ: OGI )

2.150 -0.150 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.960 7.000 6.640 6.640 1,512,545 -0.28(-4.05%)
Mar 30, 2022 7.080 7.480 6.840 6.920 2,589,029 -0.16(-2.26%)
Mar 29, 2022 6.920 7.200 6.680 7.080 2,053,544 +0.28(+4.12%)
Mar 28, 2022 6.760 6.880 6.400 6.800 1,952,708 -0.24(-3.41%)
Mar 25, 2022 7.040 7.120 6.600 7.040 3,352,883 +0.36(+5.39%)
Mar 24, 2022 6.120 6.720 5.992 6.680 2,717,536 +0.60(+9.87%)
Mar 23, 2022 6.280 6.560 6.040 6.080 1,806,268 -0.20(-3.18%)
Mar 22, 2022 6.000 6.320 5.900 6.280 874,720 +0.32(+5.37%)
Mar 21, 2022 6.040 6.200 5.860 5.960 1,167,949 -0.12(-1.97%)
Mar 18, 2022 5.880 6.200 5.840 6.080 1,174,567 +0.12(+2.01%)
Mar 17, 2022 5.560 6.000 5.560 5.960 1,041,956 +0.28(+4.93%)
Mar 16, 2022 5.520 5.720 5.440 5.680 1,422,977 +0.20(+3.65%)
Mar 15, 2022 5.200 5.480 5.154 5.480 834,001 +0.28(+5.38%)
Mar 14, 2022 5.320 5.440 5.120 5.200 1,041,755 -0.16(-2.99%)
Mar 11, 2022 5.600 5.640 5.360 5.360 490,334 -0.24(-4.29%)
Mar 10, 2022 5.600 5.680 5.440 5.600 601,583 -0.12(-2.10%)
Mar 09, 2022 5.600 5.800 5.560 5.720 737,763 +0.28(+5.15%)
Mar 08, 2022 5.320 5.624 5.080 5.440 955,537 +0.20(+3.82%)
Mar 07, 2022 5.440 5.640 5.237 5.240 898,095 -0.28(-5.07%)
Mar 04, 2022 5.600 5.670 5.400 5.520 668,669 -0.12(-2.13%)
Mar 03, 2022 5.920 5.920 5.600 5.640 785,128 -0.24(-4.08%)
Mar 02, 2022 5.880 6.000 5.689 5.880 661,606 +0.00(+0.00%)
Mar 01, 2022 6.080 6.080 5.720 5.880 645,566 -0.08(-1.34%)
Feb 28, 2022 5.840 6.080 5.760 5.960 1,030,250 +0.00(+0.00%)
Feb 25, 2022 5.920 5.960 5.760 5.960 618,049 +0.04(+0.68%)
Feb 24, 2022 5.280 5.920 5.200 5.920 1,036,631 +0.32(+5.71%)
Feb 23, 2022 5.920 6.040 5.600 5.600 800,946 -0.24(-4.11%)
Feb 22, 2022 6.080 6.120 5.760 5.840 1,032,708 -0.28(-4.58%)
Feb 18, 2022 6.120 0 -0.28(-4.38%)
Feb 17, 2022 6.720 6.760 6.400 6.400 658,873 -0.32(-4.76%)
Feb 16, 2022 6.760 6.960 6.600 6.720 1,293,578 -0.12(-1.75%)
Feb 15, 2022 6.520 6.840 6.480 6.840 1,538,984 +0.44(+6.87%)
Feb 14, 2022 6.680 6.900 6.360 6.400 1,429,248 -0.48(-6.98%)
Feb 11, 2022 6.640 6.960 6.520 6.880 2,458,566 +0.24(+3.61%)
Feb 10, 2022 6.600 6.880 6.449 6.640 1,344,671 -0.04(-0.60%)
Feb 09, 2022 6.480 6.760 6.400 6.680 1,362,003 +0.36(+5.70%)
Feb 08, 2022 6.160 6.320 6.043 6.320 800,079 +0.12(+1.94%)
Feb 07, 2022 6.080 6.360 6.040 6.200 803,111 +0.12(+1.97%)
Feb 04, 2022 5.800 6.160 5.800 6.080 766,889 +0.28(+4.83%)
Feb 03, 2022 6.040 5.760 5.800 805,293 -0.32(-5.23%)
Feb 02, 2022 6.480 6.480 6.080 6.120 875,943 -0.32(-4.97%)
Feb 01, 2022 6.120 6.440 5.940 6.440 1,487,309 +0.48(+8.05%)
Jan 31, 2022 5.640 5.960 1,519,542 +0.36(+6.43%)
Jan 28, 2022 5.320 5.600 5.200 5.600 1,526,193 +0.36(+6.87%)
Jan 27, 2022 5.560 5.620 5.200 5.240 1,054,156 -0.24(-4.38%)
Jan 26, 2022 5.760 5.800 5.360 5.480 1,155,282 -0.12(-2.14%)
Jan 25, 2022 5.680 5.800 5.400 5.600 1,166,095 -0.24(-4.11%)
Jan 24, 2022 5.480 5.840 5.200 5.840 1,809,703 +0.08(+1.39%)
Jan 21, 2022 6.040 6.080 5.680 5.760 1,708,133 -0.32(-5.26%)
Jan 20, 2022 6.280 6.520 6.080 6.080 1,057,745 -0.08(-1.30%)
Jan 19, 2022 6.240 6.440 6.160 6.160 1,199,877 -0.04(-0.65%)
Jan 18, 2022 6.520 6.585 6.200 6.200 1,133,203 -0.36(-5.49%)
Jan 14, 2022 6.560 0 -0.08(-1.20%)
Jan 13, 2022 6.840 7.000 6.600 6.640 1,280,461 -0.20(-2.92%)
Jan 12, 2022 7.040 7.200 6.800 6.840 1,527,470 -0.12(-1.72%)
Jan 11, 2022 6.920 7.200 6.560 6.960 2,491,817 +0.04(+0.58%)
Jan 10, 2022 6.720 6.960 6.600 6.920 2,479,040 +0.44(+6.79%)
Jan 07, 2022 6.400 6.920 6.384 6.480 1,463,305 +0.08(+1.25%)
Jan 06, 2022 6.640 6.700 6.320 6.400 1,796,181 -0.16(-2.44%)
Jan 05, 2022 6.920 7.120 6.480 6.560 1,495,766 -0.32(-4.65%)
Jan 04, 2022 7.200 7.240 6.840 6.880 1,506,837 -0.44(-6.01%)
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.