Indicators

Organigram Hlds Inc (NQ: OGI )

1.827 +0.067 (+3.78%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.80	14.80	13.64	13.76	350,673	-0.92(-6.27%)
Sep 27, 2019	14.92	15.03	14.24	14.68	368,250	-0.08(-0.54%)
Sep 26, 2019	15.40	15.56	14.48	14.76	360,102	-0.44(-2.89%)
Sep 25, 2019	15.60	15.60	14.40	15.20	559,505	-0.48(-3.06%)
Sep 24, 2019	17.00	17.40	15.60	15.68	497,292	-1.04(-6.22%)
Sep 23, 2019	16.60	17.00	16.52	16.72	211,170	-0.04(-0.24%)
Sep 20, 2019	16.48	17.12	16.24	16.76	298,675	+0.12(+0.72%)
Sep 19, 2019	16.88	17.36	16.46	16.64	246,646	-0.24(-1.42%)
Sep 18, 2019	16.72	17.20	16.60	16.88	160,857	+0.12(+0.72%)
Sep 17, 2019	17.16	17.56	16.60	16.76	236,385	-0.60(-3.46%)
Sep 16, 2019	17.80	18.08	17.16	17.36	198,304	-0.64(-3.56%)
Sep 13, 2019	18.24	18.40	17.72	18.00	181,525	-0.16(-0.88%)
Sep 12, 2019	18.48	18.84	18.12	18.16	192,020	-0.76(-4.02%)
Sep 11, 2019	19.08	19.80	18.80	18.92	158,754	-0.08(-0.42%)
Sep 10, 2019	18.80	19.28	18.24	19.00	147,243	+0.16(+0.85%)
Sep 09, 2019	20.28	20.56	18.68	18.84	271,264	-0.92(-4.66%)
Sep 06, 2019	19.08	20.72	18.52	19.76	369,875	+0.68(+3.56%)
Sep 05, 2019	17.44	19.20	17.36	19.08	329,117	+1.84(+10.67%)
Sep 04, 2019	17.60	17.92	17.04	17.24	150,073	+0.04(+0.23%)

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.