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

Organigram Hlds Inc (NQ: OGI )

1.845 +0.005 (+0.27%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 14, 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 (%)
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.