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

Organigram Hlds Inc (NQ: OGI )

1.835 -0.005 (-0.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 5.160 5.240 4.840 4.920 1,061,425 -0.20(-3.91%)
Jul 30, 2020 5.240 5.240 5.080 5.120 725,620 -0.12(-2.29%)
Jul 29, 2020 5.480 5.520 5.200 5.240 834,799 -0.20(-3.68%)
Jul 28, 2020 5.360 5.600 5.320 5.440 1,282,219 +0.12(+2.26%)
Jul 27, 2020 5.360 5.520 5.280 5.320 528,195 -0.04(-0.75%)
Jul 24, 2020 5.200 5.360 5.040 5.360 625,225 +0.08(+1.52%)
Jul 23, 2020 5.480 5.480 5.120 5.280 983,969 -0.20(-3.65%)
Jul 22, 2020 5.560 5.600 5.400 5.480 921,135 -0.04(-0.72%)
Jul 21, 2020 5.680 5.840 5.440 5.520 2,129,333 -0.56(-9.21%)
Jul 20, 2020 6.320 6.320 5.960 6.080 866,132 -0.16(-2.56%)
Jul 17, 2020 6.280 6.360 6.080 6.240 864,575 +0.04(+0.65%)
Jul 16, 2020 6.360 6.400 6.040 6.200 728,756 -0.28(-4.32%)
Jul 15, 2020 6.200 6.520 6.120 6.480 1,166,637 +0.40(+6.58%)
Jul 14, 2020 6.000 6.200 5.880 6.080 669,131 +0.04(+0.66%)
Jul 13, 2020 6.240 6.520 6.000 6.040 1,516,366 -0.08(-1.31%)
Jul 10, 2020 6.000 6.200 5.880 6.120 689,075 +0.16(+2.68%)
Jul 09, 2020 6.160 6.280 5.880 5.960 603,974 -0.20(-3.25%)
Jul 08, 2020 6.520 6.560 6.120 6.160 908,418 -0.20(-3.14%)
Jul 07, 2020 6.240 6.560 6.200 6.360 720,498 +0.12(+1.92%)
Jul 06, 2020 6.040 6.400 5.640 6.240 1,534,392 -0.24(-3.70%)
Jul 02, 2020 6.600 6.640 6.320 6.480 791,450 +0.00(+0.00%)
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.