Organigram Hlds Inc (NQ: OGI )

2.420 -0.080 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 2.460 2.482 2.400 2.420 2,944,560 -0.08(-3.20%)
Sep 23, 2021 2.430 2.540 2.430 2.500 6,354,381 +0.09(+3.73%)
Sep 22, 2021 2.350 2.420 2.330 2.410 5,441,185 +0.09(+3.88%)
Sep 21, 2021 2.330 2.390 2.273 2.320 5,399,306 +0.00(+0.00%)
Sep 20, 2021 2.330 2.360 2.260 2.320 6,035,495 -0.08(-3.33%)
Sep 17, 2021 2.400 2.460 2.350 2.400 6,412,926 +0.00(+0.00%)
Sep 16, 2021 2.410 2.480 2.360 2.400 4,278,299 -0.02(-0.83%)
Sep 15, 2021 2.390 2.485 2.370 2.420 4,985,049 +0.02(+0.83%)
Sep 14, 2021 2.470 2.500 2.370 2.400 3,356,432 -0.07(-2.83%)
Sep 13, 2021 2.470 2.510 2.380 2.470 3,753,187 +0.01(+0.41%)
Sep 10, 2021 2.566 2.566 2.450 2.460 5,336,787 -0.09(-3.53%)
Sep 09, 2021 2.540 2.620 2.520 2.550 5,201,894 +0.01(+0.39%)
Sep 08, 2021 2.620 2.635 2.510 2.540 5,339,751 -0.07(-2.68%)
Sep 07, 2021 2.630 2.730 2.610 2.610 5,756,279 -0.04(-1.51%)
Sep 03, 2021 2.730 2.779 2.630 2.650 4,235,605 -0.09(-3.28%)
Sep 02, 2021 2.650 2.770 2.600 2.740 5,415,943 +0.13(+4.98%)
Sep 01, 2021 2.660 2.780 2.580 2.610 4,606,736 -0.06(-2.25%)
Aug 31, 2021 2.570 2.750 2.562 2.670 5,259,590 +0.09(+3.49%)
Aug 30, 2021 2.630 2.640 2.510 2.580 4,474,950 -0.04(-1.53%)
Aug 27, 2021 2.560 2.670 2.520 2.620 5,342,219 +0.07(+2.75%)
Aug 26, 2021 2.570 2.715 2.534 2.550 7,243,599 -0.04(-1.54%)
Aug 25, 2021 2.600 2.710 2.530 2.590 7,730,104 -0.06(-2.26%)
Aug 24, 2021 2.540 2.650 2.480 2.650 6,354,074 +0.11(+4.33%)
Aug 23, 2021 2.390 2.550 2.370 2.540 5,791,053 +0.18(+7.63%)
Aug 20, 2021 2.320 2.420 2.300 2.360 4,373,001 +0.01(+0.43%)
Aug 19, 2021 2.410 2.440 2.310 2.350 6,103,341 -0.09(-3.69%)
Aug 18, 2021 2.490 2.570 2.340 2.440 6,999,776 -0.01(-0.41%)
Aug 17, 2021 2.490 2.530 2.440 2.450 5,096,810 -0.03(-1.21%)
Aug 16, 2021 2.800 2.820 2.480 2.480 9,612,289 -0.42(-14.48%)
Aug 13, 2021 2.670 2.920 2.600 2.900 10,468,484 +0.22(+8.21%)
Aug 12, 2021 2.690 2.690 2.620 2.680 2,823,924 -0.01(-0.37%)
Aug 11, 2021 2.730 2.740 2.650 2.690 3,471,850 -0.04(-1.47%)
Aug 10, 2021 2.740 2.800 2.630 2.730 5,535,023 -0.01(-0.36%)
Aug 09, 2021 2.650 2.750 2.585 2.740 4,117,369 +0.05(+1.86%)
Aug 06, 2021 2.690 2.720 2.600 2.690 3,601,912 +0.02(+0.75%)
Aug 05, 2021 2.490 2.730 2.469 2.670 6,056,331 +0.18(+7.23%)
Aug 04, 2021 2.550 2.620 2.470 2.490 5,812,124 -0.09(-3.49%)
Aug 03, 2021 2.620 2.620 2.540 2.580 4,219,447 -0.01(-0.39%)
Aug 02, 2021 2.630 2.691 2.590 2.590 2,151,942 -0.03(-1.15%)
Jul 30, 2021 2.600 2.715 2.580 2.620 2,903,641 -0.03(-1.13%)
Jul 29, 2021 2.720 2.750 2.600 2.650 5,025,746 -0.07(-2.57%)
Jul 28, 2021 2.530 2.760 2.500 2.720 9,359,944 +0.26(+10.57%)
Jul 27, 2021 2.560 2.580 2.410 2.460 5,035,034 -0.12(-4.65%)
Jul 26, 2021 2.470 2.630 2.440 2.580 4,841,912 +0.12(+4.88%)
Jul 23, 2021 2.520 2.520 2.430 2.460 4,058,926 -0.04(-1.60%)
Jul 22, 2021 2.630 2.630 2.480 2.500 5,207,970 -0.12(-4.58%)
Jul 21, 2021 2.550 2.680 2.530 2.620 4,912,646 +0.05(+1.95%)
Jul 20, 2021 2.540 2.580 2.410 2.570 4,782,237 +0.05(+1.98%)
Jul 19, 2021 2.450 2.600 2.410 2.520 5,402,669 +0.00(+0.00%)
Jul 16, 2021 2.660 2.679 2.480 2.520 6,614,334 -0.15(-5.62%)
Jul 15, 2021 2.680 2.750 2.590 2.670 4,757,458 +0.03(+1.14%)
Jul 14, 2021 3.040 3.040 2.620 2.640 11,199,031 -0.30(-10.20%)
Jul 13, 2021 2.890 3.130 2.840 2.940 24,852,290 +0.29(+10.94%)
Jul 12, 2021 2.660 2.710 2.560 2.650 4,240,465 +0.01(+0.38%)
Jul 09, 2021 2.650 2.670 2.560 2.640 3,631,650 +0.01(+0.38%)
Jul 08, 2021 2.540 2.660 2.530 2.630 3,732,241 +0.03(+1.15%)
Jul 07, 2021 2.630 2.670 2.520 2.600 4,343,453 -0.03(-1.14%)
Jul 06, 2021 2.730 2.840 2.620 2.630 6,169,898 -0.10(-3.66%)
Jul 02, 2021 2.810 2.870 2.700 2.730 3,827,359 -0.10(-3.53%)
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.
X