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

Organigram Hlds Inc (NQ: OGI )

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
May 02, 2022 5.600 5.960 5.520 5.960 2,069,852 +0.32(+5.67%)
Apr 29, 2022 5.640 5.960 5.600 5.640 854,819 -0.08(-1.40%)
Apr 28, 2022 5.640 5.840 5.400 5.720 1,422,201 +0.12(+2.14%)
Apr 27, 2022 5.640 5.720 5.460 5.600 1,642,158 +0.00(+0.00%)
Apr 26, 2022 5.720 5.760 5.520 5.600 1,823,413 -0.12(-2.10%)
Apr 25, 2022 5.720 5.880 5.640 5.720 1,028,034 -0.12(-2.05%)
Apr 22, 2022 6.040 6.200 5.780 5.840 1,224,248 -0.24(-3.95%)
Apr 21, 2022 6.320 6.440 6.000 6.080 1,250,596 -0.24(-3.80%)
Apr 20, 2022 6.400 6.440 6.200 6.320 979,622 -0.08(-1.25%)
Apr 19, 2022 6.560 6.640 6.360 6.400 1,005,406 -0.12(-1.84%)
Apr 18, 2022 6.960 6.960 6.480 6.520 1,051,555 -0.44(-6.32%)
Apr 14, 2022 7.160 7.160 6.893 6.960 1,258,187 -0.28(-3.87%)
Apr 13, 2022 6.560 7.280 6.520 7.240 1,251,744 +0.64(+9.70%)
Apr 12, 2022 6.360 6.800 6.280 6.600 2,303,643 +0.64(+10.74%)
Apr 11, 2022 5.880 6.040 5.760 5.960 1,534,533 +0.04(+0.68%)
Apr 08, 2022 6.040 6.080 5.840 5.920 869,686 -0.12(-1.99%)
Apr 07, 2022 6.440 6.440 5.960 6.040 1,231,364 -0.40(-6.21%)
Apr 06, 2022 6.720 6.760 6.320 6.440 2,195,609 -0.20(-3.01%)
Apr 05, 2022 6.840 7.040 6.580 6.640 1,243,324 -0.28(-4.05%)
Apr 04, 2022 6.800 6.997 6.560 6.920 1,640,615 +0.20(+2.98%)
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.