Indicators

Organigram Hlds Inc (NQ: OGI )

2.020 -0.010 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.92	10.92	10.40	10.76	411,050	-0.04(-0.37%)
Nov 27, 2019	10.16	10.96	9.960	10.80	683,850	+0.64(+6.30%)
Nov 26, 2019	9.720	10.40	9.400	10.16	790,668	+0.04(+0.40%)
Nov 25, 2019	10.16	11.44	9.800	10.12	1,106,101	-0.44(-4.17%)
Nov 22, 2019	11.48	11.52	10.36	10.56	1,169,325	-0.88(-7.69%)
Nov 21, 2019	10.36	12.60	10.08	11.44	2,280,875	+1.60(+16.26%)
Nov 20, 2019	9.400	10.28	9.080	9.840	1,552,002	+0.56(+6.03%)
Nov 19, 2019	8.120	9.560	8.000	9.280	907,665	+1.04(+12.62%)
Nov 18, 2019	9.160	9.260	8.080	8.240	1,171,239	-0.92(-10.04%)
Nov 15, 2019	9.960	10.08	9.000	9.160	866,975	-0.72(-7.29%)
Nov 14, 2019	9.760	10.28	9.160	9.880	1,072,390	-0.16(-1.59%)
Nov 13, 2019	11.00	11.36	9.720	10.04	1,132,173	-0.88(-8.06%)
Nov 12, 2019	11.16	12.36	10.80	10.92	2,180,621	-2.64(-19.47%)
Nov 11, 2019	14.80	14.84	13.40	13.56	758,933	-1.08(-7.38%)
Nov 08, 2019	14.08	15.08	14.06	14.64	548,625	+0.56(+3.98%)
Nov 07, 2019	15.00	15.04	13.84	14.08	482,042	-0.72(-4.86%)
Nov 06, 2019	13.92	14.96	13.80	14.80	639,290	+1.00(+7.25%)
Nov 05, 2019	13.40	13.96	12.84	13.80	394,967	+0.76(+5.83%)
Nov 04, 2019	13.32	13.88	13.04	13.04	325,276	-0.60(-4.40%)

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.