Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 3.600 3.600 3.514 3.600 172,900 +0.11(+3.26%)
Sep 30, 2022 3.620 3.677 3.486 3.486 134,774 -0.14(-3.79%)
Sep 29, 2022 3.680 3.690 3.582 3.624 110,171 -0.11(-2.99%)
Sep 28, 2022 3.568 3.760 3.545 3.735 221,796 +0.16(+4.35%)
Sep 27, 2022 3.564 3.640 3.510 3.580 175,919 +0.08(+2.29%)
Sep 26, 2022 3.560 3.745 3.484 3.500 204,985 -0.07(-1.85%)
Sep 23, 2022 3.600 3.636 3.484 3.566 310,067 -0.03(-0.96%)
Sep 22, 2022 3.800 3.800 3.600 3.600 275,165 -0.19(-4.98%)
Sep 21, 2022 3.840 3.960 3.788 3.789 192,698 -0.06(-1.50%)
Sep 20, 2022 3.960 4.000 3.840 3.846 210,025 -0.15(-3.84%)
Sep 19, 2022 3.960 4.080 3.900 4.000 409,950 +0.00(+0.00%)
Sep 16, 2022 4.118 4.118 4.000 4.000 274,761 -0.12(-2.91%)
Sep 15, 2022 4.120 4.240 4.040 4.120 240,647 +0.00(+0.00%)
Sep 14, 2022 4.200 4.200 4.036 4.120 314,139 +0.00(+0.00%)
Sep 13, 2022 4.240 4.320 4.080 4.120 156,503 -0.28(-6.36%)
Sep 12, 2022 4.240 4.440 4.240 4.400 206,174 +0.16(+3.77%)
Sep 09, 2022 4.160 4.400 4.160 4.240 304,854 +0.08(+1.92%)
Sep 08, 2022 4.000 4.160 4.000 4.160 192,685 +0.12(+2.97%)
Sep 07, 2022 4.080 4.080 4.000 4.040 272,213 +0.00(+0.00%)
Sep 06, 2022 4.080 4.160 4.040 4.040 223,662 -0.08(-1.94%)
Sep 02, 2022 4.200 4.320 4.100 4.120 244,700 -0.04(-0.96%)
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.