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

Organigram Hlds Inc (NQ: OGI )

1.840 +0.080 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2020 10.44 10.52 10.04 10.36 548,775 -0.16(-1.52%)
Jan 30, 2020 10.76 10.96 10.28 10.52 554,258 -0.36(-3.31%)
Jan 29, 2020 11.32 11.32 10.68 10.88 580,699 +0.00(+0.00%)
Jan 28, 2020 10.64 11.24 10.48 10.88 862,373 +0.44(+4.21%)
Jan 27, 2020 10.36 10.80 9.840 10.44 759,876 -0.60(-5.43%)
Jan 24, 2020 11.80 11.84 10.84 11.04 1,081,600 -0.52(-4.50%)
Jan 23, 2020 11.80 11.92 11.32 11.56 1,031,720 -0.12(-1.03%)
Jan 22, 2020 12.08 12.16 11.40 11.68 1,651,782 -0.36(-2.99%)
Jan 21, 2020 13.40 13.40 11.92 12.04 2,191,589 -1.00(-7.67%)
Jan 17, 2020 13.52 13.88 12.72 13.04 1,940,125 -0.56(-4.12%)
Jan 16, 2020 13.44 14.56 12.60 13.60 4,278,280 +1.04(+8.28%)
Jan 15, 2020 11.04 13.00 10.48 12.56 5,808,035 +3.92(+45.37%)
Jan 14, 2020 8.800 9.040 8.200 8.640 1,513,507 -0.28(-3.14%)
Jan 13, 2020 7.800 9.080 7.560 8.920 918,620 +0.84(+10.40%)
Jan 10, 2020 8.400 8.440 8.000 8.080 481,550 -0.32(-3.81%)
Jan 09, 2020 8.360 8.760 8.200 8.400 555,727 -0.12(-1.41%)
Jan 08, 2020 8.240 9.000 7.920 8.520 721,744 +0.28(+3.40%)
Jan 07, 2020 8.720 8.880 8.120 8.240 571,353 -0.48(-5.50%)
Jan 06, 2020 9.120 9.160 8.480 8.720 680,147 -0.36(-3.96%)
Jan 03, 2020 9.360 9.558 9.040 9.080 346,600 -0.24(-2.58%)
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.