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 26, 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 (%)
Dec 31, 2019 8.920 9.920 8.898 9.800 1,283,400 +0.88(+9.87%)
Dec 30, 2019 9.200 9.440 8.800 8.920 986,944 -0.48(-5.11%)
Dec 27, 2019 9.640 9.760 9.160 9.400 902,575 +0.04(+0.43%)
Dec 26, 2019 9.880 10.04 9.360 9.360 492,861 -0.68(-6.77%)
Dec 24, 2019 9.840 10.08 9.640 10.04 295,425 +0.16(+1.62%)
Dec 23, 2019 9.400 10.12 9.240 9.880 785,229 +0.36(+3.78%)
Dec 20, 2019 9.840 9.840 9.280 9.520 494,375 -0.24(-2.46%)
Dec 19, 2019 9.520 10.04 9.320 9.760 742,154 +0.32(+3.39%)
Dec 18, 2019 10.16 10.16 9.360 9.440 732,953 -0.68(-6.72%)
Dec 17, 2019 10.16 10.32 9.760 10.12 505,527 -0.12(-1.17%)
Dec 16, 2019 10.40 10.56 10.16 10.24 543,693 -0.12(-1.16%)
Dec 13, 2019 10.48 10.84 10.24 10.36 585,925 +0.08(+0.78%)
Dec 12, 2019 10.28 10.44 10.04 10.28 703,886 +0.04(+0.39%)
Dec 11, 2019 10.36 10.48 10.16 10.24 376,774 -0.08(-0.78%)
Dec 10, 2019 10.72 10.84 10.32 10.32 480,117 -0.44(-4.09%)
Dec 09, 2019 10.36 10.92 10.36 10.76 908,866 +0.40(+3.86%)
Dec 06, 2019 10.48 10.60 10.16 10.36 391,225 -0.12(-1.15%)
Dec 05, 2019 10.36 10.56 10.04 10.48 591,243 +0.20(+1.95%)
Dec 04, 2019 10.92 11.08 10.28 10.28 916,347 -1.04(-9.19%)
Dec 03, 2019 10.48 11.48 10.36 11.32 771,928 +0.56(+5.20%)
Dec 02, 2019 10.76 10.80 10.20 10.76 605,440 +0.00(+0.00%)
Nov 29, 2019 10.92 10.92 10.40 10.76 411,050 -0.04(-0.37%)
Nov 27, 2019 10.16 10.96 9.960 10.80 683,850 +0.64(+6.30%)
Nov 26, 2019 9.720 10.40 9.400 10.16 790,668 +0.04(+0.40%)
Nov 25, 2019 10.16 11.44 9.800 10.12 1,106,101 -0.44(-4.17%)
Nov 22, 2019 11.48 11.52 10.36 10.56 1,169,325 -0.88(-7.69%)
Nov 21, 2019 10.36 12.60 10.08 11.44 2,280,875 +1.60(+16.26%)
Nov 20, 2019 9.400 10.28 9.080 9.840 1,552,002 +0.56(+6.03%)
Nov 19, 2019 8.120 9.560 8.000 9.280 907,665 +1.04(+12.62%)
Nov 18, 2019 9.160 9.260 8.080 8.240 1,171,239 -0.92(-10.04%)
Nov 15, 2019 9.960 10.08 9.000 9.160 866,975 -0.72(-7.29%)
Nov 14, 2019 9.760 10.28 9.160 9.880 1,072,390 -0.16(-1.59%)
Nov 13, 2019 11.00 11.36 9.720 10.04 1,132,173 -0.88(-8.06%)
Nov 12, 2019 11.16 12.36 10.80 10.92 2,180,621 -2.64(-19.47%)
Nov 11, 2019 14.80 14.84 13.40 13.56 758,933 -1.08(-7.38%)
Nov 08, 2019 14.08 15.08 14.06 14.64 548,625 +0.56(+3.98%)
Nov 07, 2019 15.00 15.04 13.84 14.08 482,042 -0.72(-4.86%)
Nov 06, 2019 13.92 14.96 13.80 14.80 639,290 +1.00(+7.25%)
Nov 05, 2019 13.40 13.96 12.84 13.80 394,967 +0.76(+5.83%)
Nov 04, 2019 13.32 13.88 13.04 13.04 325,276 -0.60(-4.40%)
Nov 01, 2019 13.44 13.92 13.12 13.64 229,125 +0.32(+2.40%)
Oct 31, 2019 13.32 13.48 12.76 13.32 296,056 -0.08(-0.60%)
Oct 30, 2019 13.60 14.08 12.96 13.40 409,198 -0.16(-1.18%)
Oct 29, 2019 14.56 14.60 13.56 13.56 383,559 -1.00(-6.87%)
Oct 28, 2019 15.20 16.04 14.48 14.56 396,567 -0.52(-3.45%)
Oct 25, 2019 14.24 15.70 13.88 15.08 446,175 +0.84(+5.90%)
Oct 24, 2019 14.32 14.88 14.12 14.24 220,522 -0.16(-1.11%)
Oct 23, 2019 14.08 14.60 13.68 14.40 306,490 +0.24(+1.69%)
Oct 22, 2019 14.20 14.48 13.88 14.16 207,037 -0.08(-0.56%)
Oct 21, 2019 14.40 14.68 13.56 14.24 361,805 -0.16(-1.11%)
Oct 18, 2019 14.96 15.20 13.88 14.40 526,950 -0.52(-3.49%)
Oct 17, 2019 14.20 15.04 13.84 14.92 479,392 +1.16(+8.43%)
Oct 16, 2019 14.40 14.48 13.44 13.76 415,135 -0.40(-2.82%)
Oct 15, 2019 13.52 14.68 13.36 14.16 708,089 +1.12(+8.59%)
Oct 14, 2019 12.40 13.32 11.64 13.04 848,887 +0.40(+3.16%)
Oct 11, 2019 11.04 13.32 11.00 12.64 1,480,025 +1.76(+16.18%)
Oct 10, 2019 12.32 12.32 10.84 10.88 817,856 -1.72(-13.65%)
Oct 09, 2019 12.76 13.16 12.40 12.60 252,079 +0.00(+0.00%)
Oct 08, 2019 12.76 12.96 12.36 12.60 426,501 -0.28(-2.17%)
Oct 07, 2019 13.40 13.56 12.80 12.88 460,176 -0.80(-5.85%)
Oct 04, 2019 14.36 14.76 13.57 13.68 419,475 -0.56(-3.93%)
Oct 03, 2019 14.36 14.40 13.44 14.24 640,736 -0.08(-0.56%)
Oct 02, 2019 14.04 15.00 13.12 14.32 376,878 +0.16(+1.13%)
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.