Indicators

Organigram Hlds Inc (NQ: OGI )

1.800 +0.040 (+2.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.640	5.960	5.600	5.640	854,819	-0.08(-1.40%)
Apr 28, 2022	5.640	5.840	5.400	5.720	1,422,201	+0.12(+2.14%)
Apr 27, 2022	5.640	5.720	5.460	5.600	1,642,158	+0.00(+0.00%)
Apr 26, 2022	5.720	5.760	5.520	5.600	1,823,413	-0.12(-2.10%)
Apr 25, 2022	5.720	5.880	5.640	5.720	1,028,034	-0.12(-2.05%)
Apr 22, 2022	6.040	6.200	5.780	5.840	1,224,248	-0.24(-3.95%)
Apr 21, 2022	6.320	6.440	6.000	6.080	1,250,596	-0.24(-3.80%)
Apr 20, 2022	6.400	6.440	6.200	6.320	979,622	-0.08(-1.25%)
Apr 19, 2022	6.560	6.640	6.360	6.400	1,005,406	-0.12(-1.84%)
Apr 18, 2022	6.960	6.960	6.480	6.520	1,051,555	-0.44(-6.32%)
Apr 14, 2022	7.160	7.160	6.893	6.960	1,258,187	-0.28(-3.87%)
Apr 13, 2022	6.560	7.280	6.520	7.240	1,251,744	+0.64(+9.70%)
Apr 12, 2022	6.360	6.800	6.280	6.600	2,303,643	+0.64(+10.74%)
Apr 11, 2022	5.880	6.040	5.760	5.960	1,534,533	+0.04(+0.68%)
Apr 08, 2022	6.040	6.080	5.840	5.920	869,686	-0.12(-1.99%)
Apr 07, 2022	6.440	6.440	5.960	6.040	1,231,364	-0.40(-6.21%)
Apr 06, 2022	6.720	6.760	6.320	6.440	2,195,609	-0.20(-3.01%)
Apr 05, 2022	6.840	7.040	6.580	6.640	1,243,324	-0.28(-4.05%)
Apr 04, 2022	6.800	6.997	6.560	6.920	1,640,615	+0.20(+2.98%)

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.