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

Organigram Hlds Inc (NQ: OGI )

1.870 +0.040 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 6.600 6.680 6.240 6.240 1,102,974 -0.32(-4.88%)
Jun 29, 2020 6.680 6.880 6.280 6.560 1,155,628 -0.12(-1.80%)
Jun 26, 2020 6.960 7.000 6.560 6.680 1,157,475 -0.32(-4.57%)
Jun 25, 2020 7.080 7.120 6.760 7.000 1,384,512 -0.20(-2.78%)
Jun 24, 2020 7.480 7.520 6.840 7.200 1,826,497 -0.32(-4.26%)
Jun 23, 2020 7.480 8.000 7.360 7.520 1,783,239 +0.08(+1.08%)
Jun 22, 2020 7.560 7.680 7.360 7.440 944,071 -0.12(-1.59%)
Jun 19, 2020 7.840 7.920 7.400 7.560 1,242,025 -0.24(-3.08%)
Jun 18, 2020 7.600 8.000 7.480 7.800 1,406,468 +0.16(+2.09%)
Jun 17, 2020 7.920 7.920 7.480 7.640 1,135,114 -0.24(-3.05%)
Jun 16, 2020 8.200 8.280 7.720 7.880 1,796,222 +0.00(+0.00%)
Jun 15, 2020 7.440 8.000 7.200 7.880 1,913,305 -0.08(-1.01%)
Jun 12, 2020 8.000 8.120 7.560 7.960 1,374,150 +0.68(+9.34%)
Jun 11, 2020 8.040 8.360 7.240 7.280 2,133,853 -1.44(-16.51%)
Jun 10, 2020 9.240 9.440 8.520 8.720 3,088,231 +0.16(+1.87%)
Jun 09, 2020 8.200 8.920 8.000 8.560 3,038,491 +0.44(+5.42%)
Jun 08, 2020 7.320 8.320 7.160 8.120 3,896,527 +1.08(+15.34%)
Jun 05, 2020 7.160 7.240 7.000 7.040 1,442,750 +0.04(+0.57%)
Jun 04, 2020 7.200 7.360 6.920 7.000 1,783,394 -0.20(-2.78%)
Jun 03, 2020 7.160 7.680 7.040 7.200 2,682,753 +0.00(+0.00%)
Jun 02, 2020 7.480 7.480 6.880 7.200 2,607,766 -0.08(-1.10%)
Jun 01, 2020 7.000 7.360 6.760 7.280 1,576,414 +0.32(+4.60%)
May 29, 2020 7.040 7.395 6.680 6.960 2,495,875 -0.52(-6.95%)
May 28, 2020 6.840 7.920 6.720 7.480 3,871,614 +0.72(+10.65%)
May 27, 2020 7.120 7.200 6.320 6.760 1,876,997 -0.12(-1.74%)
May 26, 2020 7.160 7.200 6.600 6.880 2,201,022 +0.28(+4.24%)
May 22, 2020 6.400 6.760 6.040 6.600 3,198,675 +0.28(+4.43%)
May 21, 2020 6.320 6.560 6.000 6.320 2,016,707 +0.16(+2.60%)
May 20, 2020 6.400 6.400 5.920 6.160 1,826,706 -0.08(-1.28%)
May 19, 2020 6.680 6.800 5.920 6.240 2,156,753 -0.24(-3.70%)
May 18, 2020 6.120 6.600 6.000 6.480 2,201,579 +0.68(+11.72%)
May 15, 2020 5.240 5.840 5.120 5.800 1,891,800 +0.76(+15.08%)
May 14, 2020 4.600 5.040 4.360 5.040 1,251,870 +0.36(+7.69%)
May 13, 2020 5.200 5.240 4.520 4.680 1,384,192 -0.56(-10.69%)
May 12, 2020 5.640 5.720 5.240 5.240 1,088,028 -0.40(-7.09%)
May 11, 2020 5.640 5.800 5.600 5.640 866,772 -0.16(-2.76%)
May 08, 2020 5.960 6.080 5.800 5.800 486,350 -0.08(-1.36%)
May 07, 2020 5.920 6.000 5.840 5.880 492,766 +0.04(+0.68%)
May 06, 2020 6.080 6.080 5.800 5.840 784,951 -0.12(-2.01%)
May 05, 2020 6.200 6.280 5.960 5.960 649,515 -0.16(-2.61%)
May 04, 2020 6.080 6.200 5.880 6.120 751,667 +0.12(+2.00%)
May 01, 2020 6.240 6.240 5.880 6.000 1,068,200 -0.32(-5.06%)
Apr 30, 2020 6.400 6.640 6.120 6.320 1,090,824 -0.20(-3.07%)
Apr 29, 2020 6.480 6.680 6.280 6.520 1,352,065 +0.08(+1.24%)
Apr 28, 2020 6.960 7.040 6.240 6.440 1,088,089 -0.32(-4.73%)
Apr 27, 2020 6.440 6.840 6.320 6.760 1,070,025 +0.44(+6.96%)
Apr 24, 2020 6.080 6.360 5.960 6.320 743,925 +0.24(+3.95%)
Apr 23, 2020 6.200 6.240 5.960 6.080 675,465 +0.00(+0.00%)
Apr 22, 2020 6.160 6.360 5.960 6.080 816,979 -0.12(-1.94%)
Apr 21, 2020 6.200 6.320 6.000 6.200 692,587 -0.08(-1.27%)
Apr 20, 2020 6.120 6.560 6.080 6.280 1,013,448 -0.08(-1.26%)
Apr 17, 2020 6.200 6.480 6.160 6.360 799,450 +0.32(+5.30%)
Apr 16, 2020 6.400 6.400 5.960 6.040 901,462 -0.24(-3.82%)
Apr 15, 2020 6.400 6.440 6.080 6.280 802,979 -0.12(-1.88%)
Apr 14, 2020 6.480 6.920 6.240 6.400 1,933,718 -0.84(-11.60%)
Apr 13, 2020 7.440 7.600 6.840 7.240 954,272 -0.12(-1.63%)
Apr 09, 2020 7.640 7.760 7.280 7.360 1,057,050 +0.04(+0.55%)
Apr 08, 2020 7.040 7.800 6.800 7.320 931,740 +0.44(+6.40%)
Apr 07, 2020 7.160 7.320 6.800 6.880 634,899 +0.04(+0.58%)
Apr 06, 2020 6.840 7.160 6.720 6.840 689,910 +0.36(+5.56%)
Apr 03, 2020 7.360 7.400 6.400 6.480 873,375 -0.80(-10.99%)
Apr 02, 2020 7.280 7.600 7.080 7.280 444,190 +0.08(+1.11%)
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.