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

Organigram Hlds Inc (NQ: OGI )

0.4250 +0.0052 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 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 09, 2023 0.4120 0.4250 0.4050 0.4250 1,120,558 +0.01(+1.24%)
Jun 08, 2023 0.4252 0.4275 0.4100 0.4198 522,500 -0.01(-1.80%)
Jun 07, 2023 0.4200 0.4300 0.4100 0.4275 795,307 +0.01(+1.86%)
Jun 06, 2023 0.3953 0.4270 0.3926 0.4197 1,163,120 +0.02(+4.92%)
Jun 05, 2023 0.3951 0.4100 0.3845 0.4000 1,391,877 +0.01(+1.88%)
Jun 02, 2023 0.4000 0.4069 0.3855 0.3926 2,003,997 +0.00(+0.67%)
Jun 01, 2023 0.3800 0.4070 0.3713 0.3900 1,859,488 +0.02(+5.12%)
May 31, 2023 0.4100 0.4199 0.3710 0.3710 2,866,507 -0.04(-9.51%)
May 30, 2023 0.4400 0.4419 0.4100 0.4100 1,609,209 -0.03(-7.22%)
May 26, 2023 0.4430 0.4431 0.4301 0.4419 1,161,692 -0.00(-0.25%)
May 25, 2023 0.4500 0.4599 0.4321 0.4430 1,710,075 -0.00(-1.01%)
May 24, 2023 0.5000 0.5020 0.4323 0.4475 4,047,485 -0.05(-10.05%)
May 23, 2023 0.5018 0.5310 0.4912 0.4975 1,221,852 -0.04(-7.87%)
May 22, 2023 0.4900 0.5400 0.4826 0.5400 1,774,175 +0.05(+10.20%)
May 19, 2023 0.4800 0.4950 0.4701 0.4900 812,914 +0.00(+0.18%)
May 18, 2023 0.4900 0.4900 0.4610 0.4891 1,111,266 +0.02(+3.19%)
May 17, 2023 0.4500 0.4900 0.4400 0.4740 1,007,065 +0.02(+5.10%)
May 16, 2023 0.4736 0.4736 0.4435 0.4510 1,007,072 -0.02(-4.04%)
May 15, 2023 0.4726 0.4726 0.4501 0.4700 810,655 -0.00(-0.06%)
May 12, 2023 0.4900 0.4900 0.4520 0.4703 1,673,057 -0.02(-4.89%)
May 11, 2023 0.5000 0.5006 0.4803 0.4945 654,429 -0.01(-1.10%)
May 10, 2023 0.5100 0.5224 0.4950 0.5000 620,110 -0.01(-1.48%)
May 09, 2023 0.5100 0.5275 0.5041 0.5075 288,791 -0.02(-3.06%)
May 08, 2023 0.5300 0.5345 0.5160 0.5235 413,423 +0.00(+0.67%)
May 05, 2023 0.4915 0.5200 0.4901 0.5200 571,345 +0.03(+6.56%)
May 04, 2023 0.4900 0.5150 0.4855 0.4880 611,832 -0.00(-0.41%)
May 03, 2023 0.4935 0.5090 0.4702 0.4900 587,628 +0.01(+1.51%)
May 02, 2023 0.4820 0.4999 0.4680 0.4827 546,402 -0.01(-1.53%)
May 01, 2023 0.5074 0.5180 0.4900 0.4902 385,299 -0.01(-1.96%)
Apr 28, 2023 0.5300 0.5300 0.5000 0.5000 423,096 -0.02(-3.85%)
Apr 27, 2023 0.5161 0.5290 0.5100 0.5200 751,235 +0.02(+3.24%)
Apr 26, 2023 0.4800 0.5074 0.4800 0.5037 517,376 -0.01(-0.98%)
Apr 25, 2023 0.5100 0.5098 0.4950 0.5087 445,203 -0.00(-0.25%)
Apr 24, 2023 0.5100 0.5132 0.4932 0.5100 558,716 +0.01(+2.00%)
Apr 21, 2023 0.5200 0.5275 0.4945 0.5000 859,276 -0.02(-3.16%)
Apr 20, 2023 0.5490 0.5490 0.5163 0.5163 714,030 -0.03(-5.87%)
Apr 19, 2023 0.5400 0.5500 0.5300 0.5485 512,302 +0.01(+1.57%)
Apr 18, 2023 0.5600 0.5699 0.5312 0.5400 1,126,315 -0.02(-3.38%)
Apr 17, 2023 0.5550 0.5618 0.5500 0.5589 1,126,735 +0.00(+0.70%)
Apr 14, 2023 0.5950 0.6100 0.5500 0.5550 1,944,307 -0.04(-7.22%)
Apr 13, 2023 0.6000 0.6093 0.5940 0.5982 799,583 -0.00(-0.32%)
Apr 12, 2023 0.6100 0.6322 0.5841 0.6001 3,889,583 -0.08(-12.39%)
Apr 11, 2023 0.7069 0.7300 0.6700 0.6850 1,738,600 -0.00(-0.51%)
Apr 10, 2023 0.6231 0.6900 0.6190 0.6885 1,665,293 +0.07(+11.05%)
Apr 06, 2023 0.6394 0.6394 0.6098 0.6200 762,466 -0.01(-1.59%)
Apr 05, 2023 0.6400 0.6500 0.6290 0.6300 414,883 -0.01(-2.20%)
Apr 04, 2023 0.6408 0.6500 0.6300 0.6442 452,939 +0.01(+2.09%)
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.