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

Organigram Hlds Inc (NQ: OGI )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2019 25.64 26.38 25.64 25.76 123,125 +0.12(+0.47%)
Jun 27, 2019 24.80 26.12 24.60 25.64 149,445 +0.80(+3.22%)
Jun 26, 2019 24.76 25.28 24.28 24.84 141,686 +0.64(+2.64%)
Jun 25, 2019 25.20 25.28 24.08 24.20 155,997 -0.96(-3.82%)
Jun 24, 2019 25.88 25.92 24.60 25.16 193,806 -0.28(-1.10%)
Jun 21, 2019 24.80 25.60 24.40 25.44 204,850 -0.12(-0.47%)
Jun 20, 2019 25.68 25.96 25.32 25.56 175,392 +0.56(+2.24%)
Jun 19, 2019 25.76 26.00 24.84 25.00 177,027 -0.76(-2.95%)
Jun 18, 2019 25.00 26.44 24.88 25.76 177,744 +0.88(+3.54%)
Jun 17, 2019 25.76 26.08 24.60 24.88 211,707 -0.20(-0.80%)
Jun 14, 2019 27.00 27.00 24.96 25.08 386,250 -2.12(-7.79%)
Jun 13, 2019 28.04 28.28 26.96 27.20 269,039 -0.84(-3.00%)
Jun 12, 2019 28.80 29.00 28.00 28.04 183,150 -0.96(-3.31%)
Jun 11, 2019 29.64 29.76 28.60 29.00 180,390 -0.56(-1.89%)
Jun 10, 2019 29.88 29.88 29.08 29.56 145,536 +0.52(+1.79%)
Jun 07, 2019 28.88 29.96 28.84 29.04 161,425 +0.20(+0.69%)
Jun 06, 2019 29.56 29.56 28.40 28.84 132,345 -0.48(-1.64%)
Jun 05, 2019 30.40 30.60 28.88 29.32 187,600 -0.40(-1.35%)
Jun 04, 2019 27.96 29.84 27.80 29.72 240,666 +2.28(+8.31%)
Jun 03, 2019 29.20 29.64 27.08 27.44 373,277 -1.52(-5.25%)
May 31, 2019 29.60 29.80 28.68 28.96 261,200 -1.24(-4.11%)
May 30, 2019 30.84 31.36 29.80 30.20 177,098 -0.56(-1.82%)
May 29, 2019 31.04 31.52 30.00 30.76 215,047 -0.64(-2.04%)
May 28, 2019 31.08 31.56 30.60 31.40 299,171 +1.44(+4.81%)
May 24, 2019 29.52 30.44 29.33 29.96 260,425 +1.08(+3.74%)
May 23, 2019 30.00 30.36 28.60 28.88 329,255 -1.56(-5.12%)
May 22, 2019 32.00 32.60 30.16 30.44 391,070 -0.80(-2.56%)
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.