Indicators

Organigram Hlds Inc (NQ: OGI )

1.800 +0.040 (+2.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.040	7.395	6.680	6.960	2,495,875	-0.52(-6.95%)
May 28, 2020	6.840	7.920	6.720	7.480	3,871,614	+0.72(+10.65%)
May 27, 2020	7.120	7.200	6.320	6.760	1,876,997	-0.12(-1.74%)
May 26, 2020	7.160	7.200	6.600	6.880	2,201,022	+0.28(+4.24%)
May 22, 2020	6.400	6.760	6.040	6.600	3,198,675	+0.28(+4.43%)
May 21, 2020	6.320	6.560	6.000	6.320	2,016,707	+0.16(+2.60%)
May 20, 2020	6.400	6.400	5.920	6.160	1,826,706	-0.08(-1.28%)
May 19, 2020	6.680	6.800	5.920	6.240	2,156,753	-0.24(-3.70%)
May 18, 2020	6.120	6.600	6.000	6.480	2,201,579	+0.68(+11.72%)
May 15, 2020	5.240	5.840	5.120	5.800	1,891,800	+0.76(+15.08%)
May 14, 2020	4.600	5.040	4.360	5.040	1,251,870	+0.36(+7.69%)
May 13, 2020	5.200	5.240	4.520	4.680	1,384,192	-0.56(-10.69%)
May 12, 2020	5.640	5.720	5.240	5.240	1,088,028	-0.40(-7.09%)
May 11, 2020	5.640	5.800	5.600	5.640	866,772	-0.16(-2.76%)
May 08, 2020	5.960	6.080	5.800	5.800	486,350	-0.08(-1.36%)
May 07, 2020	5.920	6.000	5.840	5.880	492,766	+0.04(+0.68%)
May 06, 2020	6.080	6.080	5.800	5.840	784,951	-0.12(-2.01%)
May 05, 2020	6.200	6.280	5.960	5.960	649,515	-0.16(-2.61%)
May 04, 2020	6.080	6.200	5.880	6.120	751,667	+0.12(+2.00%)

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.