Skip to main content

Organigram Hlds Inc (NQ: OGI )

2.220 -0.080 (-3.48%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.120 2.120 2.000 2.000 105,774 -0.08(-3.85%)
Apr 27, 2023 2.064 2.116 2.040 2.080 187,808 +0.07(+3.24%)
Apr 26, 2023 1.920 2.030 1.920 2.015 129,344 -0.02(-0.98%)
Apr 25, 2023 2.040 2.039 1.980 2.035 111,300 -0.01(-0.25%)
Apr 24, 2023 2.040 2.053 1.973 2.040 139,679 +0.04(+2.00%)
Apr 21, 2023 2.080 2.110 1.978 2.000 214,819 -0.07(-3.16%)
Apr 20, 2023 2.196 2.196 2.065 2.065 178,507 -0.13(-5.87%)
Apr 19, 2023 2.160 2.200 2.120 2.194 128,075 +0.03(+1.57%)
Apr 18, 2023 2.240 2.280 2.125 2.160 281,578 -0.08(-3.38%)
Apr 17, 2023 2.220 2.247 2.200 2.236 281,683 +0.02(+0.70%)
Apr 14, 2023 2.380 2.440 2.200 2.220 486,076 -0.17(-7.22%)
Apr 13, 2023 2.400 2.437 2.376 2.393 199,895 -0.01(-0.32%)
Apr 12, 2023 2.440 2.529 2.336 2.400 972,395 -0.34(-12.39%)
Apr 11, 2023 2.828 2.920 2.680 2.740 434,650 -0.01(-0.51%)
Apr 10, 2023 2.492 2.760 2.476 2.754 416,323 +0.27(+11.05%)
Apr 06, 2023 2.558 2.558 2.439 2.480 190,616 -0.04(-1.59%)
Apr 05, 2023 2.560 2.600 2.516 2.520 103,720 -0.06(-2.20%)
Apr 04, 2023 2.563 2.600 2.520 2.577 113,234 +0.05(+2.09%)
Apr 03, 2023 2.560 2.630 2.524 2.524 106,479 -0.04(-1.41%)
Mar 31, 2023 2.520 2.640 2.520 2.560 130,788 +0.01(+0.39%)
Mar 30, 2023 2.600 2.640 2.534 2.550 100,183 -0.05(-1.92%)
Mar 29, 2023 2.600 2.600 2.520 2.600 107,097 +0.08(+3.27%)
Mar 28, 2023 2.580 2.619 2.484 2.518 97,064 -0.06(-2.27%)
Mar 27, 2023 2.528 2.600 2.520 2.576 62,372 +0.04(+1.77%)
Mar 24, 2023 2.547 2.580 2.482 2.531 66,989 -0.05(-1.92%)
Mar 23, 2023 2.600 2.678 2.520 2.581 171,308 +0.02(+0.81%)
Mar 22, 2023 2.600 2.655 2.526 2.560 152,279 -0.05(-1.99%)
Mar 21, 2023 2.380 2.640 2.375 2.612 276,111 +0.22(+9.23%)
Mar 20, 2023 2.520 2.520 2.388 2.391 229,855 -0.09(-3.58%)
Mar 17, 2023 2.619 2.640 2.480 2.480 194,017 -0.12(-4.47%)
Mar 16, 2023 2.560 2.667 2.515 2.596 347,798 +0.04(+1.41%)
Mar 15, 2023 2.600 2.602 2.515 2.560 205,519 -0.06(-2.26%)
Mar 14, 2023 2.640 2.698 2.608 2.619 168,160 +0.00(+0.00%)
Mar 13, 2023 2.640 2.693 2.640 2.619 180,854 -0.00(-0.05%)
Mar 10, 2023 2.800 2.806 2.620 2.620 470,045 -0.21(-7.50%)
Mar 09, 2023 2.840 2.880 2.800 2.833 366,492 -0.02(-0.69%)
Mar 08, 2023 2.920 2.987 2.851 2.852 206,985 -0.06(-1.91%)
Mar 07, 2023 2.988 3.000 2.884 2.908 165,444 -0.09(-2.92%)
Mar 06, 2023 3.075 3.075 2.920 2.996 203,817 -0.01(-0.43%)
Mar 03, 2023 2.900 3.059 2.884 3.008 213,483 +0.10(+3.52%)
Mar 02, 2023 3.000 3.000 2.900 2.906 228,670 -0.12(-3.86%)
Mar 01, 2023 3.120 3.159 2.984 3.023 190,598 -0.13(-4.22%)
Feb 28, 2023 3.200 3.200 3.018 3.156 204,195 -0.04(-1.36%)
Feb 27, 2023 3.040 3.200 3.000 3.200 160,675 +0.22(+7.23%)
Feb 24, 2023 3.040 3.040 2.960 2.984 108,412 -0.09(-2.98%)
Feb 23, 2023 3.080 3.118 2.974 3.076 144,612 +0.02(+0.59%)
Feb 22, 2023 3.080 3.160 3.000 3.058 200,088 -0.02(-0.57%)
Feb 21, 2023 3.160 3.200 3.060 3.075 163,332 -0.16(-5.09%)
Feb 17, 2023 3.280 3.296 3.184 3.240 333,833 -0.08(-2.41%)
Feb 16, 2023 3.304 3.364 3.280 3.320 197,934 -0.05(-1.43%)
Feb 15, 2023 3.280 3.384 3.253 3.368 220,624 +0.01(+0.36%)
Feb 14, 2023 3.280 3.386 3.240 3.356 217,430 +0.03(+0.78%)
Feb 13, 2023 3.320 3.399 3.313 3.330 234,888 -0.04(-1.15%)
Feb 10, 2023 3.398 3.462 3.280 3.369 309,408 +0.01(+0.25%)
Feb 09, 2023 3.508 3.559 3.360 3.360 253,378 -0.15(-4.21%)
Feb 08, 2023 3.495 3.564 3.480 3.508 95,936 -0.03(-0.79%)
Feb 07, 2023 3.560 3.616 3.463 3.536 221,168 -0.02(-0.67%)
Feb 06, 2023 3.640 3.707 3.540 3.560 119,757 -0.05(-1.35%)
Feb 03, 2023 3.640 3.795 3.607 3.609 146,273 -0.05(-1.42%)
Feb 02, 2023 3.800 3.920 3.661 3.661 487,143 -0.13(-3.47%)
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.