Skip to main content

Organigram Hlds Inc (NQ: OGI )

2.295 -0.005 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.160 4.400 4.160 4.200 459,650 +0.00(+0.00%)
Sep 29, 2020 4.040 4.360 4.040 4.200 548,262 +0.16(+3.96%)
Sep 28, 2020 4.280 4.280 4.040 4.040 618,814 -0.16(-3.81%)
Sep 25, 2020 4.320 4.320 4.160 4.200 479,600 -0.12(-2.78%)
Sep 24, 2020 4.400 4.440 4.200 4.320 434,498 -0.12(-2.70%)
Sep 23, 2020 4.720 4.785 4.360 4.440 633,918 -0.32(-6.72%)
Sep 22, 2020 4.800 4.960 4.560 4.760 956,656 +0.00(+0.00%)
Sep 21, 2020 4.480 5.000 4.360 4.760 1,071,852 +0.20(+4.39%)
Sep 18, 2020 4.560 4.640 4.440 4.560 509,225 +0.04(+0.88%)
Sep 17, 2020 4.560 4.680 4.440 4.520 486,921 -0.12(-2.59%)
Sep 16, 2020 4.320 4.760 4.280 4.640 998,066 +0.32(+7.41%)
Sep 15, 2020 4.320 4.320 4.160 4.320 507,411 +0.04(+0.93%)
Sep 14, 2020 4.320 4.400 4.240 4.280 394,247 +0.04(+0.94%)
Sep 11, 2020 4.480 4.600 4.240 4.240 455,000 -0.28(-6.19%)
Sep 10, 2020 4.400 4.560 4.320 4.520 545,717 +0.16(+3.67%)
Sep 09, 2020 4.480 4.560 4.360 4.360 348,448 -0.12(-2.68%)
Sep 08, 2020 4.560 4.600 4.400 4.480 422,215 -0.12(-2.61%)
Sep 04, 2020 4.560 4.640 4.200 4.600 667,075 +0.00(+0.00%)
Sep 03, 2020 4.680 4.800 4.440 4.600 677,486 -0.04(-0.86%)
Sep 02, 2020 4.880 4.920 4.640 4.640 731,266 -0.28(-5.69%)
Sep 01, 2020 5.000 5.040 4.840 4.920 434,362 -0.12(-2.38%)
Aug 31, 2020 5.120 5.200 4.920 5.040 675,341 -0.08(-1.56%)
Aug 28, 2020 5.000 5.300 5.000 5.120 790,500 +0.08(+1.59%)
Aug 27, 2020 5.080 5.160 4.960 5.040 420,788 -0.04(-0.79%)
Aug 26, 2020 5.160 5.200 5.000 5.080 245,281 -0.08(-1.55%)
Aug 25, 2020 5.080 5.280 5.000 5.160 404,563 +0.04(+0.78%)
Aug 24, 2020 5.160 5.200 5.000 5.120 586,380 -0.04(-0.78%)
Aug 21, 2020 5.240 5.280 5.080 5.160 462,050 -0.16(-3.01%)
Aug 20, 2020 5.520 5.560 5.200 5.320 629,817 -0.16(-2.92%)
Aug 19, 2020 5.800 5.920 5.480 5.480 575,833 -0.32(-5.52%)
Aug 18, 2020 5.760 5.880 5.680 5.800 611,054 +0.00(+0.01%)
Aug 17, 2020 5.880 6.120 5.720 5.800 1,138,439 -0.08(-1.36%)
Aug 14, 2020 5.640 5.920 5.440 5.880 1,376,025 +0.32(+5.76%)
Aug 13, 2020 5.360 5.680 5.320 5.560 635,630 +0.16(+2.96%)
Aug 12, 2020 5.320 5.600 5.320 5.400 584,360 +0.08(+1.50%)
Aug 11, 2020 5.400 5.560 5.280 5.320 746,592 -0.04(-0.75%)
Aug 10, 2020 5.080 5.360 5.000 5.360 1,041,219 +0.28(+5.51%)
Aug 07, 2020 5.040 5.080 4.960 5.080 534,025 +0.08(+1.60%)
Aug 06, 2020 5.160 5.200 4.920 5.000 544,252 -0.24(-4.58%)
Aug 05, 2020 5.280 5.280 5.160 5.240 346,095 +0.04(+0.77%)
Aug 04, 2020 5.080 5.240 5.000 5.200 647,908 +0.08(+1.56%)
Aug 03, 2020 4.920 5.120 4.800 5.120 677,768 +0.20(+4.07%)
Jul 31, 2020 5.160 5.240 4.840 4.920 1,061,425 -0.20(-3.91%)
Jul 30, 2020 5.240 5.240 5.080 5.120 725,620 -0.12(-2.29%)
Jul 29, 2020 5.480 5.520 5.200 5.240 834,799 -0.20(-3.68%)
Jul 28, 2020 5.360 5.600 5.320 5.440 1,282,219 +0.12(+2.26%)
Jul 27, 2020 5.360 5.520 5.280 5.320 528,195 -0.04(-0.75%)
Jul 24, 2020 5.200 5.360 5.040 5.360 625,225 +0.08(+1.52%)
Jul 23, 2020 5.480 5.480 5.120 5.280 983,969 -0.20(-3.65%)
Jul 22, 2020 5.560 5.600 5.400 5.480 921,135 -0.04(-0.72%)
Jul 21, 2020 5.680 5.840 5.440 5.520 2,129,333 -0.56(-9.21%)
Jul 20, 2020 6.320 6.320 5.960 6.080 866,132 -0.16(-2.56%)
Jul 17, 2020 6.280 6.360 6.080 6.240 864,575 +0.04(+0.65%)
Jul 16, 2020 6.360 6.400 6.040 6.200 728,756 -0.28(-4.32%)
Jul 15, 2020 6.200 6.520 6.120 6.480 1,166,637 +0.40(+6.58%)
Jul 14, 2020 6.000 6.200 5.880 6.080 669,131 +0.04(+0.66%)
Jul 13, 2020 6.240 6.520 6.000 6.040 1,516,366 -0.08(-1.31%)
Jul 10, 2020 6.000 6.200 5.880 6.120 689,075 +0.16(+2.68%)
Jul 09, 2020 6.160 6.280 5.880 5.960 603,974 -0.20(-3.25%)
Jul 08, 2020 6.520 6.560 6.120 6.160 908,418 -0.20(-3.14%)
Jul 07, 2020 6.240 6.560 6.200 6.360 720,498 +0.12(+1.92%)
Jul 06, 2020 6.040 6.400 5.640 6.240 1,534,392 -0.24(-3.70%)
Jul 02, 2020 6.600 6.640 6.320 6.480 791,450 +0.00(+0.00%)
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.