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

Organigram Hlds Inc (NQ: OGI )

1.890 +0.020 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 2.960 3.200 2.960 3.200 324,421 +0.16(+5.37%)
Dec 29, 2022 2.888 3.080 2.860 3.037 247,625 +0.20(+6.93%)
Dec 28, 2022 2.800 2.960 2.800 2.840 375,812 +0.04(+1.31%)
Dec 27, 2022 2.964 3.050 2.800 2.803 684,694 -0.32(-10.15%)
Dec 23, 2022 3.160 3.198 3.047 3.120 221,765 -0.07(-2.22%)
Dec 22, 2022 3.280 3.304 3.120 3.191 268,317 -0.15(-4.42%)
Dec 21, 2022 3.280 3.338 3.208 3.338 311,795 +0.10(+3.01%)
Dec 20, 2022 3.480 3.480 3.240 3.241 223,096 -0.14(-4.23%)
Dec 19, 2022 3.556 3.595 3.380 3.384 259,985 -0.20(-5.46%)
Dec 16, 2022 3.600 3.634 3.450 3.580 402,823 +0.02(+0.55%)
Dec 15, 2022 3.680 3.715 3.560 3.560 210,820 -0.14(-3.67%)
Dec 14, 2022 3.720 3.760 3.648 3.696 242,101 -0.01(-0.39%)
Dec 13, 2022 3.880 3.920 3.710 3.710 215,092 -0.04(-1.01%)
Dec 12, 2022 3.800 3.876 3.720 3.748 212,361 +0.03(+0.75%)
Dec 09, 2022 3.880 3.920 3.710 3.720 479,962 -0.13(-3.46%)
Dec 08, 2022 4.000 4.000 3.804 3.853 245,347 -0.11(-2.71%)
Dec 07, 2022 4.080 4.120 3.960 3.960 350,346 -0.08(-1.97%)
Dec 06, 2022 4.560 4.640 4.040 4.040 699,451 -0.56(-12.17%)
Dec 05, 2022 4.840 5.080 4.520 4.600 672,889 -0.16(-3.36%)
Dec 02, 2022 4.360 4.800 4.282 4.760 941,662 +0.36(+8.18%)
Dec 01, 2022 4.080 4.400 4.080 4.400 754,215 +0.28(+6.80%)
Nov 30, 2022 4.120 4.160 4.000 4.120 232,810 +0.12(+3.00%)
Nov 29, 2022 4.040 4.200 4.000 4.000 472,318 +0.04(+1.01%)
Nov 28, 2022 3.960 4.040 3.840 3.960 381,066 -0.04(-1.00%)
Nov 25, 2022 4.080 4.080 3.988 4.000 122,384 -0.08(-1.96%)
Nov 23, 2022 4.000 4.080 3.894 4.080 245,825 +0.08(+2.00%)
Nov 22, 2022 4.120 4.120 4.000 4.000 138,959 -0.12(-2.91%)
Nov 21, 2022 4.120 4.200 4.040 4.120 187,858 -0.12(-2.83%)
Nov 18, 2022 4.120 4.240 4.040 4.240 308,614 +0.16(+3.92%)
Nov 17, 2022 4.080 4.200 4.000 4.080 329,845 +0.08(+2.00%)
Nov 16, 2022 4.000 4.080 3.978 4.000 112,863 -0.08(-1.96%)
Nov 15, 2022 4.080 4.200 4.040 4.080 200,442 +0.00(+0.00%)
Nov 14, 2022 4.040 4.160 3.932 4.080 358,644 +0.14(+3.55%)
Nov 11, 2022 3.840 4.080 3.760 3.940 308,862 +0.10(+2.63%)
Nov 10, 2022 3.720 3.860 3.720 3.839 226,011 +0.23(+6.38%)
Nov 09, 2022 3.720 3.840 3.600 3.609 218,817 -0.15(-4.03%)
Nov 08, 2022 3.880 3.906 3.706 3.760 238,064 -0.09(-2.38%)
Nov 07, 2022 3.880 3.920 3.803 3.852 108,253 -0.04(-1.11%)
Nov 04, 2022 4.000 4.040 3.812 3.895 118,209 +0.00(+0.11%)
Nov 03, 2022 3.760 4.040 3.720 3.891 132,997 +0.12(+3.24%)
Nov 02, 2022 4.000 4.040 3.764 3.769 498,564 -0.27(-6.71%)
Nov 01, 2022 4.080 4.120 3.949 4.040 223,469 -0.04(-0.98%)
Oct 31, 2022 3.920 4.200 3.893 4.080 443,056 +0.19(+4.81%)
Oct 28, 2022 3.880 3.916 3.760 3.893 125,319 +0.08(+2.14%)
Oct 27, 2022 3.880 3.920 3.792 3.811 136,552 -0.07(-1.78%)
Oct 26, 2022 3.760 3.960 3.680 3.880 255,842 +0.16(+4.32%)
Oct 25, 2022 3.480 3.776 3.449 3.720 289,885 +0.26(+7.38%)
Oct 24, 2022 3.600 3.640 3.449 3.464 153,648 -0.12(-3.33%)
Oct 21, 2022 3.488 3.611 3.480 3.583 122,853 +0.04(+1.00%)
Oct 20, 2022 3.520 3.670 3.512 3.548 199,757 +0.01(+0.35%)
Oct 19, 2022 3.600 3.720 3.520 3.535 153,261 -0.15(-4.04%)
Oct 18, 2022 3.720 3.760 3.604 3.684 108,411 +0.01(+0.28%)
Oct 17, 2022 3.640 3.752 3.600 3.674 249,934 +0.06(+1.57%)
Oct 14, 2022 3.600 3.700 3.534 3.617 171,698 -0.04(-0.99%)
Oct 13, 2022 3.560 3.700 3.360 3.653 356,702 +0.11(+3.15%)
Oct 12, 2022 3.588 3.588 3.420 3.541 207,711 +0.01(+0.17%)
Oct 11, 2022 3.680 3.680 3.409 3.535 250,977 -0.10(-2.62%)
Oct 10, 2022 3.760 3.795 3.560 3.630 245,146 -0.13(-3.46%)
Oct 07, 2022 4.320 4.320 3.760 3.760 1,092,326 -0.48(-11.31%)
Oct 06, 2022 3.560 4.240 3.560 4.240 928,832 +0.62(+17.14%)
Oct 05, 2022 3.629 3.697 3.530 3.620 98,437 -0.09(-2.33%)
Oct 04, 2022 3.600 3.716 3.600 3.706 169,638 +0.11(+2.94%)
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.