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

Organigram Hlds Inc (NQ: OGI )

1.880 -0.030 (-1.57%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 02, 2024 1.950 2.000 1.860 1.880 1,006,353 -0.04(-1.83%)
May 01, 2024 2.090 2.100 1.890 1.915 2,997,239 -0.21(-9.67%)
Apr 30, 2024 1.840 2.170 1.810 2.120 8,232,309 +0.25(+13.37%)
Apr 29, 2024 1.890 1.925 1.840 1.870 806,960 +0.01(+0.54%)
Apr 26, 2024 1.880 1.940 1.840 1.860 752,440 +0.00(+0.00%)
Apr 25, 2024 1.900 1.910 1.840 1.860 893,272 -0.07(-3.63%)
Apr 24, 2024 1.950 1.980 1.905 1.930 775,848 -0.02(-1.03%)
Apr 23, 2024 1.900 1.980 1.855 1.950 1,107,376 +0.05(+2.63%)
Apr 22, 2024 1.950 1.960 1.840 1.900 1,036,291 +0.01(+0.53%)
Apr 19, 2024 1.860 1.970 1.850 1.890 1,418,990 +0.02(+1.07%)
Apr 18, 2024 1.840 1.950 1.800 1.870 1,236,606 +0.04(+2.19%)
Apr 17, 2024 1.910 1.910 1.780 1.830 1,430,596 -0.05(-2.66%)
Apr 16, 2024 1.870 1.917 1.835 1.880 1,052,631 +0.00(+0.00%)
Apr 15, 2024 2.000 2.020 1.870 1.880 2,159,158 -0.06(-3.09%)
Apr 12, 2024 2.020 2.065 1.920 1.940 2,064,450 -0.11(-5.37%)
Apr 11, 2024 2.090 2.100 2.000 2.050 991,556 -0.02(-0.97%)
Apr 10, 2024 2.060 2.155 2.030 2.070 1,012,512 -0.02(-0.96%)
Apr 09, 2024 2.130 2.178 2.050 2.090 1,353,625 -0.09(-4.13%)
Apr 08, 2024 2.180 2.280 2.105 2.180 1,834,867 +0.06(+2.83%)
Apr 05, 2024 2.100 2.145 2.020 2.120 1,794,785 +0.02(+0.95%)
Apr 04, 2024 2.355 2.370 2.075 2.100 4,384,169 -0.19(-8.30%)
Apr 03, 2024 2.030 2.300 2.000 2.290 5,161,320 +0.25(+12.25%)
Apr 02, 2024 2.040 2.110 2.025 2.040 2,909,388 -0.02(-0.97%)
Apr 01, 2024 2.180 2.180 2.040 2.060 2,349,188 -0.09(-4.19%)
Mar 28, 2024 2.310 2.310 2.140 2.150 3,351,132 -0.15(-6.32%)
Mar 27, 2024 2.380 2.390 2.030 2.295 8,626,497 -0.39(-14.37%)
Mar 26, 2024 2.540 2.910 2.490 2.680 2,216,611 +0.16(+6.35%)
Mar 25, 2024 2.720 2.740 2.440 2.520 1,341,897 -0.20(-7.35%)
Mar 22, 2024 2.510 2.790 2.485 2.720 2,912,283 +0.21(+8.37%)
Mar 21, 2024 2.470 2.555 2.380 2.510 1,292,829 +0.09(+3.72%)
Mar 20, 2024 2.220 2.450 2.210 2.420 1,294,916 +0.20(+9.01%)
Mar 19, 2024 2.190 2.330 2.110 2.220 895,555 -0.01(-0.45%)
Mar 18, 2024 2.100 2.270 2.060 2.230 1,817,002 +0.16(+7.73%)
Mar 15, 2024 1.890 2.070 1.878 2.070 1,166,296 +0.21(+11.29%)
Mar 14, 2024 1.920 1.920 1.850 1.860 442,548 -0.06(-3.12%)
Mar 13, 2024 1.910 1.960 1.890 1.920 430,090 -0.01(-0.52%)
Mar 12, 2024 1.950 1.960 1.900 1.930 373,293 -0.02(-1.03%)
Mar 11, 2024 2.030 2.050 1.940 1.950 519,879 -0.07(-3.47%)
Mar 08, 2024 2.000 2.100 1.960 2.020 717,813 +0.03(+1.51%)
Mar 07, 2024 1.930 2.000 1.920 1.990 457,281 +0.06(+3.11%)
Mar 06, 2024 1.940 1.980 1.890 1.930 683,214 -0.02(-1.03%)
Mar 05, 2024 2.010 2.010 1.890 1.950 1,188,410 -0.07(-3.47%)
Mar 04, 2024 2.140 2.140 2.000 2.020 827,292 -0.14(-6.48%)
Mar 01, 2024 2.070 2.219 2.040 2.160 944,043 +0.09(+4.35%)
Feb 29, 2024 2.080 2.150 2.045 2.070 733,143 +0.02(+0.98%)
Feb 28, 2024 2.140 2.140 2.020 2.050 695,404 -0.11(-5.09%)
Feb 27, 2024 2.020 2.190 2.020 2.160 919,549 +0.12(+5.88%)
Feb 26, 2024 1.980 2.100 1.980 2.040 671,168 +0.02(+0.99%)
Feb 23, 2024 1.990 2.060 1.930 2.020 506,883 +0.04(+2.02%)
Feb 22, 2024 2.020 2.050 1.970 1.980 477,751 -0.03(-1.49%)
Feb 21, 2024 2.030 2.040 1.910 2.010 778,893 -0.06(-2.90%)
Feb 20, 2024 2.140 2.160 2.030 2.070 811,725 -0.11(-5.05%)
Feb 16, 2024 2.010 2.180 1.965 2.180 1,512,362 +0.17(+8.46%)
Feb 15, 2024 1.880 2.045 1.850 2.010 836,727 +0.15(+8.06%)
Feb 14, 2024 1.910 1.939 1.775 1.860 810,101 +0.01(+0.54%)
Feb 13, 2024 2.020 2.030 1.800 1.850 2,232,372 -0.29(-13.55%)
Feb 12, 2024 2.240 2.280 2.050 2.140 1,808,661 -0.14(-6.14%)
Feb 09, 2024 2.190 2.320 2.160 2.280 1,365,593 +0.11(+5.07%)
Feb 08, 2024 2.050 2.220 2.020 2.170 1,139,813 +0.14(+6.90%)
Feb 07, 2024 2.120 2.130 1.970 2.030 867,092 -0.10(-4.69%)
Feb 06, 2024 1.760 2.140 1.730 2.130 2,273,862 +0.37(+21.02%)
Feb 05, 2024 1.810 1.870 1.690 1.760 790,775 -0.07(-3.83%)
Feb 02, 2024 1.830 1.870 1.760 1.830 739,782 +0.00(+0.00%)
Feb 01, 2024 1.680 1.880 1.680 1.830 1,461,941 +0.17(+10.24%)
Jan 31, 2024 1.620 1.720 1.620 1.660 623,738 +0.03(+1.84%)
Jan 30, 2024 1.660 1.699 1.620 1.630 501,849 -0.03(-1.81%)
Jan 29, 2024 1.620 1.690 1.570 1.660 1,172,896 +0.02(+1.22%)
Jan 26, 2024 1.620 1.690 1.590 1.640 861,905 +0.02(+1.23%)
Jan 25, 2024 1.730 1.730 1.550 1.620 1,447,105 -0.10(-5.81%)
Jan 24, 2024 1.900 1.900 1.700 1.720 1,107,128 -0.16(-8.51%)
Jan 23, 2024 1.780 1.910 1.780 1.880 727,867 -0.02(-0.79%)
Jan 22, 2024 1.850 1.960 1.780 1.895 1,127,604 +0.03(+1.88%)
Jan 19, 2024 1.710 1.865 1.640 1.860 1,076,544 +0.18(+10.71%)
Jan 18, 2024 1.790 1.838 1.662 1.680 1,009,367 -0.09(-5.08%)
Jan 17, 2024 1.880 1.880 1.730 1.770 1,251,280 -0.13(-6.84%)
Jan 16, 2024 1.730 1.921 1.700 1.900 1,882,552 +0.21(+12.43%)
Jan 12, 2024 1.690 1.730 1.590 1.690 1,012,522 -0.01(-0.59%)
Jan 11, 2024 1.440 1.740 1.431 1.700 3,018,607 +0.26(+18.47%)
Jan 10, 2024 1.400 1.480 1.370 1.435 926,290 +0.06(+4.74%)
Jan 09, 2024 1.430 1.430 1.350 1.370 421,399 -0.05(-3.52%)
Jan 08, 2024 1.370 1.460 1.360 1.420 687,000 +0.04(+2.90%)
Jan 05, 2024 1.340 1.390 1.310 1.380 426,227 +0.04(+2.99%)
Jan 04, 2024 1.310 1.361 1.310 1.340 303,078 +0.02(+1.52%)
Jan 03, 2024 1.300 1.340 1.250 1.320 476,737 +0.02(+1.15%)
Jan 02, 2024 1.330 1.360 1.280 1.305 633,371 -0.01(-0.38%)
Dec 29, 2023 1.420 1.450 1.280 1.310 1,137,958 -0.10(-7.09%)
Dec 28, 2023 1.350 1.450 1.350 1.410 1,008,818 +0.06(+4.44%)
Dec 27, 2023 1.370 1.400 1.310 1.350 875,995 -0.03(-2.17%)
Dec 26, 2023 1.300 1.400 1.280 1.380 1,311,933 +0.12(+9.52%)
Dec 22, 2023 1.220 1.300 1.220 1.260 785,243 +0.03(+2.44%)
Dec 21, 2023 1.250 1.250 1.212 1.230 461,559 +0.01(+0.82%)
Dec 20, 2023 1.230 1.310 1.220 1.220 865,842 -0.05(-3.94%)
Dec 19, 2023 1.320 1.340 1.230 1.270 1,088,853 -0.04(-3.05%)
Dec 18, 2023 1.310 1.335 1.285 1.310 549,571 -0.02(-1.50%)
Dec 15, 2023 1.360 1.370 1.320 1.330 340,780 -0.04(-2.92%)
Dec 14, 2023 1.350 1.410 1.340 1.370 677,582 +0.04(+3.01%)
Dec 13, 2023 1.250 1.340 1.200 1.330 653,252 +0.07(+5.56%)
Dec 12, 2023 1.310 1.310 1.250 1.260 703,908 -0.06(-4.55%)
Dec 11, 2023 1.330 1.350 1.300 1.320 408,445 -0.01(-0.75%)
Dec 08, 2023 1.320 1.375 1.310 1.330 541,472 -0.01(-0.75%)
Dec 07, 2023 1.380 1.390 1.330 1.340 545,500 -0.06(-4.29%)
Dec 06, 2023 1.380 1.400 1.350 1.400 411,635 +0.05(+3.70%)
Dec 05, 2023 1.420 1.440 1.350 1.350 405,453 -0.09(-6.25%)
Dec 04, 2023 1.340 1.445 1.330 1.440 841,981 +0.10(+7.46%)
Dec 01, 2023 1.300 1.350 1.275 1.340 753,252 +0.06(+4.69%)
Nov 30, 2023 1.280 1.305 1.265 1.280 219,991 -0.03(-2.29%)
Nov 29, 2023 1.270 1.335 1.260 1.310 447,133 +0.04(+3.15%)
Nov 28, 2023 1.260 1.290 1.240 1.270 213,929 +0.02(+1.60%)
Nov 27, 2023 1.280 1.300 1.250 1.250 239,023 -0.04(-3.10%)
Nov 24, 2023 1.240 1.310 1.240 1.290 145,029 +0.03(+2.38%)
Nov 22, 2023 1.240 1.280 1.240 1.260 250,802 +0.03(+2.44%)
Nov 21, 2023 1.270 1.290 1.230 1.230 393,957 -0.04(-3.15%)
Nov 20, 2023 1.250 1.330 1.249 1.270 894,423 +0.01(+0.79%)
Nov 17, 2023 1.190 1.305 1.190 1.260 1,361,207 +0.08(+6.78%)
Nov 16, 2023 1.250 1.250 1.170 1.180 433,483 -0.07(-5.60%)
Nov 15, 2023 1.200 1.270 1.200 1.250 694,935 +0.04(+3.31%)
Nov 14, 2023 1.170 1.220 1.160 1.210 739,526 +0.05(+4.31%)
Nov 13, 2023 1.200 1.210 1.140 1.160 717,647 -0.07(-5.69%)
Nov 10, 2023 1.180 1.240 1.110 1.230 1,038,363 +0.07(+6.03%)
Nov 09, 2023 1.250 1.260 1.150 1.160 1,486,380 -0.12(-9.38%)
Nov 08, 2023 1.310 1.340 1.250 1.280 1,432,721 -0.06(-4.48%)
Nov 07, 2023 1.360 1.400 1.315 1.340 2,521,068 -0.04(-2.90%)
Nov 06, 2023 1.520 1.600 1.330 1.380 43,410,992 +0.22(+18.97%)
Nov 03, 2023 1.130 1.200 1.120 1.160 202,076 +0.05(+4.50%)
Nov 02, 2023 1.040 1.120 1.030 1.110 167,804 +0.08(+7.77%)
Nov 01, 2023 1.030 1.070 1.020 1.030 100,499 -0.02(-1.90%)
Oct 31, 2023 1.030 1.060 1.030 1.050 80,237 +0.01(+0.96%)
Oct 30, 2023 1.000 1.040 0.9800 1.040 132,111 +0.04(+4.00%)
Oct 27, 2023 1.000 1.050 0.9702 1.000 310,622 +0.00(+0.00%)
Oct 26, 2023 1.030 1.040 0.9800 1.000 281,043 -0.06(-5.66%)
Oct 25, 2023 1.100 1.100 1.030 1.060 124,968 -0.03(-2.75%)
Oct 24, 2023 1.030 1.100 1.030 1.090 173,622 +0.06(+5.83%)
Oct 23, 2023 1.050 1.070 1.010 1.030 306,242 -0.04(-3.74%)
Oct 20, 2023 1.140 1.140 1.050 1.070 411,652 -0.05(-4.46%)
Oct 19, 2023 1.140 1.159 1.090 1.120 285,510 -0.02(-1.75%)
Oct 18, 2023 1.180 1.210 1.130 1.140 232,698 -0.06(-5.00%)
Oct 17, 2023 1.150 1.220 1.140 1.200 230,557 +0.02(+1.69%)
Oct 16, 2023 1.160 1.185 1.120 1.180 230,690 +0.03(+2.61%)
Oct 13, 2023 1.150 1.170 1.120 1.150 270,102 -0.02(-1.71%)
Oct 12, 2023 1.190 1.190 1.140 1.170 214,107 -0.03(-2.50%)
Oct 11, 2023 1.200 1.230 1.170 1.200 216,082 -0.01(-0.83%)
Oct 10, 2023 1.220 1.265 1.200 1.210 291,562 -0.01(-0.82%)
Oct 09, 2023 1.200 1.230 1.180 1.220 190,615 +0.01(+0.83%)
Oct 06, 2023 1.160 1.230 1.140 1.210 300,861 +0.02(+1.68%)
Oct 05, 2023 1.200 1.212 1.140 1.190 254,219 +0.01(+0.85%)
Oct 04, 2023 1.220 1.230 1.170 1.180 415,962 -0.06(-4.84%)
Oct 03, 2023 1.280 1.280 1.210 1.240 167,323 -0.03(-2.36%)
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.