Skip to main content

Organigram Hlds Inc (NQ: OGI )

2.155 -0.145 (-6.30%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.12 14.32 13.72 13.88 2,191,231 +0.24(+1.76%)
Mar 30, 2021 13.04 13.76 12.88 13.64 1,819,551 +0.40(+3.02%)
Mar 29, 2021 14.12 14.72 13.20 13.24 2,935,474 -0.76(-5.43%)
Mar 26, 2021 14.76 14.80 13.54 14.00 2,321,000 -0.64(-4.37%)
Mar 25, 2021 13.32 14.72 13.24 14.64 2,662,778 +0.64(+4.57%)
Mar 24, 2021 14.60 14.88 13.88 14.00 2,980,901 -0.60(-4.11%)
Mar 23, 2021 14.84 15.28 14.20 14.60 3,162,293 -0.52(-3.44%)
Mar 22, 2021 16.00 16.24 14.92 15.12 2,746,802 -0.84(-5.26%)
Mar 19, 2021 15.64 16.14 15.16 15.96 2,901,975 +0.60(+3.91%)
Mar 18, 2021 16.44 17.12 15.24 15.36 3,999,237 -1.24(-7.47%)
Mar 17, 2021 15.68 16.80 15.60 16.60 2,897,560 +0.24(+1.47%)
Mar 16, 2021 17.72 18.16 15.72 16.36 5,268,878 -1.24(-7.05%)
Mar 15, 2021 17.52 18.72 16.64 17.60 10,219,942 -0.16(-0.90%)
Mar 12, 2021 15.12 18.20 14.84 17.76 15,328,600 +1.60(+9.90%)
Mar 11, 2021 15.92 16.16 14.24 16.16 24,798,604 +4.60(+39.79%)
Mar 10, 2021 12.88 13.00 11.24 11.56 3,637,719 -0.80(-6.47%)
Mar 09, 2021 11.68 12.76 11.52 12.36 2,921,193 +1.04(+9.19%)
Mar 08, 2021 11.08 11.68 10.52 11.32 1,897,928 +0.60(+5.60%)
Mar 05, 2021 11.52 11.52 9.520 10.72 3,004,300 -0.56(-4.96%)
Mar 04, 2021 12.20 12.28 10.48 11.28 3,798,098 -0.96(-7.84%)
Mar 03, 2021 13.08 13.20 11.88 12.24 2,672,971 -0.56(-4.38%)
Mar 02, 2021 12.84 14.16 12.68 12.80 3,522,453 +0.20(+1.59%)
Mar 01, 2021 12.64 12.92 12.16 12.60 2,477,716 +0.48(+3.96%)
Feb 26, 2021 12.16 12.84 11.68 12.12 2,787,375 -0.20(-1.62%)
Feb 25, 2021 13.72 13.72 12.16 12.32 3,972,412 -1.12(-8.33%)
Feb 24, 2021 12.48 13.72 12.20 13.44 3,155,346 +1.28(+10.53%)
Feb 23, 2021 12.00 12.28 10.36 12.16 5,629,873 -0.88(-6.75%)
Feb 22, 2021 13.56 14.28 13.04 13.04 4,099,310 -1.04(-7.39%)
Feb 19, 2021 13.92 14.76 13.54 14.08 4,257,575 +0.44(+3.23%)
Feb 18, 2021 14.72 15.36 13.48 13.64 4,991,296 -1.28(-8.58%)
Feb 17, 2021 15.68 16.00 14.60 14.92 6,097,112 -1.80(-10.77%)
Feb 16, 2021 16.24 17.00 15.40 16.72 8,996,225 +1.72(+11.47%)
Feb 12, 2021 13.60 18.40 12.56 15.00 24,390,350 +0.32(+2.18%)
Feb 11, 2021 25.80 25.80 14.24 14.68 34,258,580 -9.32(-38.83%)
Feb 10, 2021 23.60 25.24 18.96 24.00 35,445,256 +6.52(+37.30%)
Feb 09, 2021 14.20 19.90 13.60 17.48 31,606,656 +4.28(+32.42%)
Feb 08, 2021 10.16 13.48 9.920 13.20 13,961,227 +3.84(+41.03%)
Feb 05, 2021 9.920 9.920 9.240 9.360 3,302,825 -0.28(-2.90%)
Feb 04, 2021 9.600 10.32 8.960 9.640 5,721,364 +0.20(+2.12%)
Feb 03, 2021 8.160 10.00 8.080 9.440 13,497,695 +1.64(+21.03%)
Feb 02, 2021 7.320 7.840 7.160 7.800 4,101,495 +0.52(+7.14%)
Feb 01, 2021 7.520 7.600 7.040 7.280 2,830,107 -0.04(-0.55%)
Jan 29, 2021 7.600 8.000 7.080 7.320 5,685,375 -0.32(-4.19%)
Jan 28, 2021 7.000 8.520 7.000 7.640 6,861,876 +0.56(+7.91%)
Jan 27, 2021 6.840 7.560 6.800 7.080 3,702,574 -0.20(-2.75%)
Jan 26, 2021 6.640 7.360 6.520 7.280 4,923,644 +0.76(+11.66%)
Jan 25, 2021 7.000 7.160 6.440 6.520 3,649,597 -0.36(-5.23%)
Jan 22, 2021 6.840 7.000 6.640 6.880 1,579,075 -0.08(-1.15%)
Jan 21, 2021 7.160 7.240 6.800 6.960 2,538,301 -0.24(-3.33%)
Jan 20, 2021 7.200 7.400 6.840 7.200 2,546,967 -0.12(-1.64%)
Jan 19, 2021 7.400 7.480 6.800 7.320 3,028,717 +0.12(+1.67%)
Jan 15, 2021 7.440 8.000 7.040 7.200 5,295,850 +0.00(+0.00%)
Jan 14, 2021 6.720 7.280 6.680 7.200 4,929,688 +0.60(+9.09%)
Jan 13, 2021 6.360 6.680 6.280 6.600 2,953,830 +0.28(+4.43%)
Jan 12, 2021 6.240 6.640 6.040 6.320 5,149,337 -0.76(-10.73%)
Jan 11, 2021 6.840 7.320 6.760 7.080 3,563,020 +0.28(+4.12%)
Jan 08, 2021 6.960 7.000 6.360 6.800 2,858,575 -0.04(-0.58%)
Jan 07, 2021 7.360 7.560 6.640 6.840 4,764,624 +0.04(+0.59%)
Jan 06, 2021 6.720 7.400 6.560 6.800 6,479,035 +0.60(+9.68%)
Jan 05, 2021 5.960 6.200 5.760 6.200 2,228,939 +0.36(+6.16%)
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.