Skip to main content

Organigram Hlds Inc (NQ: OGI )

2.150 -0.150 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.160 4.320 4.080 4.280 389,574 +0.04(+0.94%)
Jul 28, 2022 4.080 4.280 4.040 4.240 359,251 +0.16(+3.92%)
Jul 27, 2022 4.040 4.120 4.000 4.080 158,595 +0.04(+0.99%)
Jul 26, 2022 4.120 4.160 4.000 4.040 171,351 -0.12(-2.88%)
Jul 25, 2022 4.200 4.240 4.040 4.160 832,930 -0.04(-0.95%)
Jul 22, 2022 4.440 4.522 4.120 4.200 835,195 -0.24(-5.41%)
Jul 21, 2022 4.720 4.720 4.400 4.440 540,359 -0.20(-4.31%)
Jul 20, 2022 4.320 4.800 4.260 4.640 1,530,168 +0.32(+7.41%)
Jul 19, 2022 4.400 4.480 4.241 4.320 656,471 +0.08(+1.89%)
Jul 18, 2022 4.040 4.400 4.040 4.240 1,216,157 +0.18(+4.43%)
Jul 15, 2022 4.240 4.279 4.000 4.060 446,689 -0.14(-3.33%)
Jul 14, 2022 4.200 4.280 3.800 4.200 1,516,489 -0.12(-2.78%)
Jul 13, 2022 4.240 4.400 4.160 4.320 643,258 +0.04(+0.93%)
Jul 12, 2022 4.080 4.400 4.060 4.280 340,755 +0.20(+4.90%)
Jul 11, 2022 4.120 4.185 4.000 4.080 327,896 -0.12(-2.86%)
Jul 08, 2022 4.160 4.200 4.040 4.200 369,913 +0.00(+0.00%)
Jul 07, 2022 4.040 4.200 4.000 4.200 397,883 +0.20(+5.00%)
Jul 06, 2022 3.760 4.120 3.760 4.000 284,225 +0.18(+4.76%)
Jul 05, 2022 3.681 3.852 3.600 3.818 202,240 +0.06(+1.53%)
Jul 01, 2022 3.705 3.806 3.684 3.761 101,887 +0.09(+2.52%)
Jun 30, 2022 3.800 3.804 3.640 3.668 171,576 -0.21(-5.45%)
Jun 29, 2022 4.040 4.040 3.840 3.880 401,392 -0.16(-3.96%)
Jun 28, 2022 4.440 4.480 4.040 4.040 512,866 -0.32(-7.34%)
Jun 27, 2022 4.280 4.360 4.120 4.360 456,132 +0.12(+2.83%)
Jun 24, 2022 4.000 4.280 3.986 4.240 719,690 +0.30(+7.52%)
Jun 23, 2022 3.721 3.977 3.716 3.944 312,122 +0.22(+5.97%)
Jun 22, 2022 3.760 3.859 3.710 3.722 243,759 -0.04(-1.00%)
Jun 21, 2022 3.880 3.880 3.759 3.759 298,839 -0.01(-0.15%)
Jun 17, 2022 3.645 3.872 3.645 3.765 216,348 +0.09(+2.45%)
Jun 16, 2022 3.800 3.871 3.640 3.675 428,334 -0.23(-5.94%)
Jun 15, 2022 3.756 3.956 3.686 3.907 501,457 +0.18(+4.74%)
Jun 14, 2022 3.720 3.848 3.686 3.730 510,015 -0.03(-0.81%)
Jun 13, 2022 3.960 4.000 3.760 3.760 673,496 -0.44(-10.47%)
Jun 10, 2022 4.280 4.320 4.120 4.200 785,919 -0.12(-2.78%)
Jun 09, 2022 4.480 4.600 4.280 4.320 733,623 -0.24(-5.26%)
Jun 08, 2022 4.520 4.720 4.480 4.560 654,246 +0.00(+0.00%)
Jun 07, 2022 4.280 4.560 4.280 4.560 595,887 +0.24(+5.56%)
Jun 06, 2022 4.520 4.540 4.280 4.320 862,085 -0.16(-3.57%)
Jun 03, 2022 4.560 4.600 4.440 4.480 832,330 -0.04(-0.88%)
Jun 02, 2022 4.440 4.680 4.320 4.520 1,176,224 +0.08(+1.80%)
Jun 01, 2022 4.600 4.700 4.400 4.440 817,873 -0.16(-3.48%)
May 31, 2022 4.760 4.760 4.560 4.600 986,653 -0.04(-0.86%)
May 27, 2022 4.720 4.800 4.520 4.640 1,178,834 -0.20(-4.13%)
May 26, 2022 4.560 4.880 4.560 4.840 915,063 +0.24(+5.22%)
May 25, 2022 4.480 4.680 4.480 4.600 1,362,129 +0.04(+0.88%)
May 24, 2022 4.600 4.760 4.440 4.560 1,153,863 -0.04(-0.87%)
May 23, 2022 4.800 4.840 4.600 4.600 1,263,114 -0.24(-4.96%)
May 20, 2022 5.040 5.120 4.720 4.840 1,164,526 -0.16(-3.20%)
May 19, 2022 4.840 5.080 4.720 5.000 872,665 +0.16(+3.31%)
May 18, 2022 5.280 5.320 4.840 4.840 1,324,863 -0.48(-9.02%)
May 17, 2022 5.280 5.400 5.160 5.320 1,299,317 +0.20(+3.91%)
May 16, 2022 4.880 5.240 4.800 5.120 2,254,257 +0.20(+4.07%)
May 13, 2022 4.760 5.040 4.686 4.920 2,728,135 +0.32(+6.96%)
May 12, 2022 4.480 4.800 4.400 4.600 1,947,196 +0.04(+0.88%)
May 11, 2022 4.880 5.040 4.560 4.560 1,422,489 -0.40(-8.06%)
May 10, 2022 5.080 5.200 4.820 4.960 2,579,346 +0.04(+0.81%)
May 09, 2022 5.280 5.320 4.880 4.920 1,459,060 -0.44(-8.21%)
May 06, 2022 5.480 5.520 5.200 5.360 1,654,777 -0.12(-2.19%)
May 05, 2022 5.840 5.880 5.440 5.480 1,327,892 -0.44(-7.43%)
May 04, 2022 5.760 5.960 5.480 5.920 1,753,089 +0.16(+2.78%)
May 03, 2022 5.880 6.028 5.680 5.760 1,681,187 -0.20(-3.36%)
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.