Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hlds Inc (NQ: OGI )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 01, 2020 6.240 6.240 5.880 6.000 1,068,200 -0.32(-5.06%)
Apr 30, 2020 6.400 6.640 6.120 6.320 1,090,824 -0.20(-3.07%)
Apr 29, 2020 6.480 6.680 6.280 6.520 1,352,065 +0.08(+1.24%)
Apr 28, 2020 6.960 7.040 6.240 6.440 1,088,089 -0.32(-4.73%)
Apr 27, 2020 6.440 6.840 6.320 6.760 1,070,025 +0.44(+6.96%)
Apr 24, 2020 6.080 6.360 5.960 6.320 743,925 +0.24(+3.95%)
Apr 23, 2020 6.200 6.240 5.960 6.080 675,465 +0.00(+0.00%)
Apr 22, 2020 6.160 6.360 5.960 6.080 816,979 -0.12(-1.94%)
Apr 21, 2020 6.200 6.320 6.000 6.200 692,587 -0.08(-1.27%)
Apr 20, 2020 6.120 6.560 6.080 6.280 1,013,448 -0.08(-1.26%)
Apr 17, 2020 6.200 6.480 6.160 6.360 799,450 +0.32(+5.30%)
Apr 16, 2020 6.400 6.400 5.960 6.040 901,462 -0.24(-3.82%)
Apr 15, 2020 6.400 6.440 6.080 6.280 802,979 -0.12(-1.88%)
Apr 14, 2020 6.480 6.920 6.240 6.400 1,933,718 -0.84(-11.60%)
Apr 13, 2020 7.440 7.600 6.840 7.240 954,272 -0.12(-1.63%)
Apr 09, 2020 7.640 7.760 7.280 7.360 1,057,050 +0.04(+0.55%)
Apr 08, 2020 7.040 7.800 6.800 7.320 931,740 +0.44(+6.40%)
Apr 07, 2020 7.160 7.320 6.800 6.880 634,899 +0.04(+0.58%)
Apr 06, 2020 6.840 7.160 6.720 6.840 689,910 +0.36(+5.56%)
Apr 03, 2020 7.360 7.400 6.400 6.480 873,375 -0.80(-10.99%)
Apr 02, 2020 7.280 7.600 7.080 7.280 444,190 +0.08(+1.11%)
Apr 01, 2020 7.720 7.800 7.120 7.200 597,655 -0.80(-10.00%)
Mar 31, 2020 8.000 8.400 7.760 8.000 801,958 -0.12(-1.48%)
Mar 30, 2020 8.560 8.640 7.640 8.120 1,194,529 -0.28(-3.33%)
Mar 27, 2020 8.000 8.600 7.850 8.400 1,164,075 +0.60(+7.69%)
Mar 26, 2020 7.280 8.400 7.240 7.800 1,436,215 +0.72(+10.17%)
Mar 25, 2020 6.560 7.800 6.560 7.080 1,092,140 +0.56(+8.59%)
Mar 24, 2020 6.360 6.600 6.120 6.520 981,507 +0.52(+8.67%)
Mar 23, 2020 6.600 6.680 5.880 6.000 930,264 -0.28(-4.46%)
Mar 20, 2020 6.320 6.720 6.160 6.280 878,625 +0.16(+2.61%)
Mar 19, 2020 5.920 6.560 5.920 6.120 748,073 -0.04(-0.65%)
Mar 18, 2020 6.360 6.720 5.840 6.160 855,163 -0.64(-9.41%)
Mar 17, 2020 6.640 6.960 6.000 6.800 751,512 +0.40(+6.25%)
Mar 16, 2020 5.960 6.880 5.640 6.400 929,184 -0.16(-2.44%)
Mar 13, 2020 6.200 6.560 5.840 6.560 1,065,275 +0.80(+13.89%)
Mar 12, 2020 6.040 6.280 5.640 5.760 1,174,678 -1.12(-16.28%)
Mar 11, 2020 7.280 7.640 6.680 6.880 1,295,475 -0.56(-7.53%)
Mar 10, 2020 7.680 7.760 7.000 7.440 1,139,417 +0.36(+5.08%)
Mar 09, 2020 7.480 7.680 6.800 7.080 974,734 -0.80(-10.15%)
Mar 06, 2020 7.960 8.320 7.720 7.880 1,603,525 -0.48(-5.74%)
Mar 05, 2020 8.560 8.920 8.200 8.360 915,374 -0.36(-4.13%)
Mar 04, 2020 8.800 9.120 8.500 8.720 1,167,597 +0.20(+2.35%)
Mar 03, 2020 9.120 9.280 8.360 8.520 957,754 -0.52(-5.75%)
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.