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

Organigram Global Inc. - Common Shares (NQ:OGI)

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 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 (%)
May 20, 2025 1.310 1.370 1.310 1.350 849,732 +0.04(+3.05%)
May 19, 2025 1.330 1.350 1.290 1.310 686,778 -0.05(-3.68%)
May 16, 2025 1.250 1.360 1.230 1.360 1,375,684 +0.12(+9.68%)
May 15, 2025 1.210 1.250 1.180 1.240 364,033 +0.02(+1.64%)
May 14, 2025 1.240 1.249 1.195 1.220 425,166 -0.02(-1.61%)
May 13, 2025 1.280 1.290 1.230 1.240 769,222 -0.04(-3.13%)
May 12, 2025 1.250 1.318 1.190 1.280 1,585,322 +0.10(+8.47%)
May 09, 2025 1.110 1.180 1.110 1.180 671,815 +0.07(+6.31%)
May 08, 2025 1.160 1.160 1.100 1.110 588,379 -0.01(-0.89%)
May 07, 2025 1.100 1.130 1.100 1.120 152,567 +0.02(+1.82%)
May 06, 2025 1.110 1.119 1.090 1.100 239,430 -0.01(-0.90%)
May 05, 2025 1.140 1.160 1.110 1.110 354,391 -0.04(-3.48%)
May 02, 2025 1.150 1.160 1.130 1.150 156,345 +0.01(+0.88%)
May 01, 2025 1.180 1.185 1.130 1.140 221,639 -0.02(-1.72%)
Apr 30, 2025 1.120 1.200 1.090 1.160 811,223 +0.02(+1.75%)
Apr 29, 2025 1.100 1.174 1.100 1.140 232,286 +0.02(+1.79%)
Apr 28, 2025 1.150 1.170 1.100 1.120 287,279 -0.04(-3.45%)
Apr 25, 2025 1.150 1.190 1.145 1.160 397,655 +0.00(+0.00%)
Apr 24, 2025 1.090 1.160 1.083 1.160 466,093 +0.08(+7.41%)
Apr 23, 2025 1.080 1.110 1.070 1.080 376,919 +0.02(+1.89%)
Apr 22, 2025 1.030 1.068 1.030 1.060 451,253 +0.06(+6.00%)
Apr 21, 2025 1.040 1.060 1.000 1.000 313,534 -0.07(-6.54%)
Apr 17, 2025 1.040 1.090 1.030 1.070 418,968 +0.03(+2.88%)
Apr 16, 2025 1.020 1.110 1.019 1.040 662,676 +0.00(+0.00%)
Apr 15, 2025 1.020 1.070 1.020 1.040 399,773 +0.00(+0.00%)
Apr 14, 2025 1.050 1.060 1.015 1.040 354,544 +0.01(+0.97%)
Apr 11, 2025 0.9700 1.030 0.9679 1.030 356,301 +0.06(+6.60%)
Apr 10, 2025 0.9500 0.9737 0.9031 0.9662 213,718 +0.01(+1.17%)
Apr 09, 2025 0.8800 0.9725 0.8500 0.9550 575,101 +0.07(+8.52%)
Apr 08, 2025 0.9700 0.9700 0.8800 0.8800 552,150 -0.04(-4.82%)
Apr 07, 2025 0.9164 0.9699 0.8697 0.9246 837,197 -0.01(-0.77%)
Apr 04, 2025 0.9500 0.9700 0.9001 0.9318 528,854 -0.05(-4.99%)
Apr 03, 2025 1.010 1.040 0.9500 0.9807 626,081 -0.05(-4.79%)
Apr 02, 2025 1.040 1.050 1.010 1.030 388,348 -0.01(-0.96%)
Apr 01, 2025 1.000 1.060 1.000 1.040 660,301 +0.03(+2.97%)
Mar 31, 2025 1.000 1.025 0.9600 1.010 326,182 -0.02(-1.94%)
Mar 28, 2025 1.070 1.090 1.010 1.030 376,839 -0.03(-2.83%)
Mar 27, 2025 1.030 1.090 1.030 1.060 455,665 +0.01(+0.95%)
Mar 26, 2025 1.080 1.080 1.030 1.050 438,215 -0.02(-1.87%)
Mar 25, 2025 1.120 1.138 1.060 1.070 612,172 -0.04(-3.60%)
Mar 24, 2025 1.130 1.160 1.100 1.110 489,659 +0.00(+0.00%)
Mar 21, 2025 1.070 1.120 1.040 1.110 417,871 +0.05(+4.72%)
Mar 20, 2025 1.070 1.110 1.050 1.060 367,312 -0.02(-1.85%)
Mar 19, 2025 1.080 1.100 1.065 1.080 456,483 +0.01(+0.93%)
Mar 18, 2025 1.090 1.090 1.060 1.070 260,589 +0.00(+0.00%)
Mar 17, 2025 1.040 1.080 1.030 1.070 393,656 +0.04(+3.88%)
Mar 14, 2025 0.9900 1.060 0.9875 1.030 647,150 +0.04(+4.34%)
Mar 13, 2025 1.020 1.030 0.9870 0.9872 680,079 -0.03(-3.22%)
Mar 12, 2025 1.010 1.030 0.9870 1.020 439,466 +0.03(+3.10%)
Mar 11, 2025 1.010 1.019 0.9600 0.9893 1,262,980 -0.01(-1.07%)
Mar 10, 2025 1.070 1.070 0.9821 1.000 1,545,617 -0.06(-5.66%)
Mar 07, 2025 1.070 1.100 1.030 1.060 1,417,831 -0.02(-1.85%)
Mar 06, 2025 1.090 1.120 1.070 1.080 976,021 -0.04(-3.57%)
Mar 05, 2025 1.100 1.150 1.070 1.120 905,282 +0.02(+1.82%)
Mar 04, 2025 1.070 1.140 1.021 1.100 1,287,051 +0.03(+2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.