Skip to main content

Organigram Hlds Inc (NQ: OGI )

0.8914 -0.0086 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.9000 0.9091 0.8710 0.8914 1,240,271 -0.01(-0.96%)
Sep 22, 2022 0.9500 0.9500 0.9000 0.9000 1,100,662 -0.05(-4.98%)
Sep 21, 2022 0.9600 0.9900 0.9471 0.9472 770,793 -0.01(-1.50%)
Sep 20, 2022 0.9900 1.000 0.9600 0.9616 840,101 -0.04(-3.84%)
Sep 19, 2022 0.9900 1.020 0.9750 1.000 1,639,800 +0.00(+0.00%)
Sep 16, 2022 1.030 1.030 1.000 1.000 1,099,045 -0.03(-2.91%)
Sep 15, 2022 1.030 1.060 1.010 1.030 962,588 +0.00(+0.00%)
Sep 14, 2022 1.050 1.050 1.009 1.030 1,256,557 +0.00(+0.00%)
Sep 13, 2022 1.060 1.080 1.020 1.030 626,013 -0.07(-6.36%)
Sep 12, 2022 1.060 1.110 1.060 1.100 824,697 +0.04(+3.77%)
Sep 09, 2022 1.040 1.100 1.040 1.060 1,219,418 +0.02(+1.92%)
Sep 08, 2022 1.000 1.040 1.000 1.040 770,741 +0.03(+2.97%)
Sep 07, 2022 1.020 1.020 1.000 1.010 1,088,855 +0.00(+0.00%)
Sep 06, 2022 1.020 1.040 1.010 1.010 894,648 -0.02(-1.94%)
Sep 02, 2022 1.050 1.080 1.025 1.030 978,802 -0.01(-0.96%)
Sep 01, 2022 1.050 1.060 1.010 1.040 973,747 -0.03(-2.80%)
Aug 31, 2022 1.060 1.085 1.050 1.070 832,657 +0.02(+1.90%)
Aug 30, 2022 1.100 1.110 1.040 1.050 993,956 -0.06(-5.41%)
Aug 29, 2022 1.060 1.110 1.053 1.110 904,191 +0.02(+1.83%)
Aug 26, 2022 1.150 1.170 1.080 1.090 1,724,202 -0.05(-4.39%)
Aug 25, 2022 1.110 1.170 1.090 1.140 2,558,563 +0.05(+4.59%)
Aug 24, 2022 1.030 1.100 1.020 1.090 2,042,026 +0.06(+5.83%)
Aug 23, 2022 1.020 1.060 1.010 1.030 2,042,330 +0.00(+0.00%)
Aug 22, 2022 1.030 1.037 1.000 1.030 2,091,848 +0.00(+0.00%)
Aug 19, 2022 1.090 1.100 1.010 1.030 4,483,394 -0.07(-6.36%)
Aug 18, 2022 1.140 1.150 1.090 1.100 1,965,975 -0.04(-3.51%)
Aug 17, 2022 1.170 1.220 1.140 1.140 2,809,309 -0.05(-4.20%)
Aug 16, 2022 1.240 1.240 1.170 1.190 2,917,482 -0.05(-4.03%)
Aug 15, 2022 1.170 1.270 1.140 1.240 4,507,482 +0.06(+5.08%)
Aug 12, 2022 1.130 1.180 1.117 1.180 1,135,401 +0.07(+6.31%)
Aug 11, 2022 1.140 1.200 1.110 1.110 2,065,292 -0.02(-1.77%)
Aug 10, 2022 1.120 1.140 1.080 1.130 1,413,742 +0.04(+3.67%)
Aug 09, 2022 1.170 1.180 1.080 1.090 1,402,452 -0.10(-8.40%)
Aug 08, 2022 1.120 1.200 1.090 1.190 3,421,017 +0.08(+7.21%)
Aug 05, 2022 1.080 1.120 1.062 1.110 997,733 +0.01(+0.91%)
Aug 04, 2022 1.140 1.150 1.080 1.100 1,305,818 -0.03(-2.65%)
Aug 03, 2022 1.130 1.160 1.110 1.130 939,840 +0.00(+0.00%)
Aug 02, 2022 1.060 1.140 1.050 1.130 2,100,369 +0.06(+5.61%)
Aug 01, 2022 1.070 1.080 1.050 1.070 1,174,128 +0.00(+0.00%)
Jul 29, 2022 1.040 1.080 1.020 1.070 1,558,296 +0.01(+0.94%)
Jul 28, 2022 1.020 1.070 1.010 1.060 1,437,006 +0.04(+3.92%)
Jul 27, 2022 1.010 1.030 1.000 1.020 634,383 +0.01(+0.99%)
Jul 26, 2022 1.030 1.040 1.000 1.010 685,406 -0.03(-2.88%)
Jul 25, 2022 1.050 1.060 1.010 1.040 3,331,720 -0.01(-0.95%)
Jul 22, 2022 1.110 1.130 1.030 1.050 3,340,782 -0.06(-5.41%)
Jul 21, 2022 1.180 1.180 1.100 1.110 2,161,437 -0.05(-4.31%)
Jul 20, 2022 1.080 1.200 1.065 1.160 6,120,673 +0.08(+7.41%)
Jul 19, 2022 1.100 1.120 1.060 1.080 2,625,886 +0.02(+1.89%)
Jul 18, 2022 1.010 1.100 1.010 1.060 4,864,628 +0.05(+4.43%)
Jul 15, 2022 1.060 1.070 1.000 1.015 1,786,757 -0.04(-3.33%)
Jul 14, 2022 1.050 1.070 0.9500 1.050 6,065,958 -0.03(-2.78%)
Jul 13, 2022 1.060 1.100 1.040 1.080 2,573,033 +0.01(+0.93%)
Jul 12, 2022 1.020 1.100 1.015 1.070 1,363,023 +0.05(+4.90%)
Jul 11, 2022 1.030 1.046 1.000 1.020 1,311,584 -0.03(-2.86%)
Jul 08, 2022 1.040 1.050 1.010 1.050 1,479,655 +0.00(+0.00%)
Jul 07, 2022 1.010 1.050 1.000 1.050 1,591,535 +0.05(+5.00%)
Jul 06, 2022 0.9400 1.030 0.9401 1.000 1,136,902 +0.05(+4.76%)
Jul 05, 2022 0.9203 0.9629 0.9000 0.9546 808,961 +0.01(+1.53%)
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.