Skip to main content

Organigram Hlds Inc (NQ: OGI )

2.150 -0.150 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.320 1.340 1.300 1.320 183,489 +0.02(+1.54%)
Sep 28, 2023 1.320 1.340 1.250 1.300 570,189 -0.04(-2.99%)
Sep 27, 2023 1.460 1.470 1.300 1.340 712,867 -0.09(-6.29%)
Sep 26, 2023 1.470 1.520 1.410 1.430 428,320 -0.05(-3.38%)
Sep 25, 2023 1.480 1.520 1.479 1.480 441,033 -0.02(-1.33%)
Sep 22, 2023 1.500 1.530 1.480 1.500 266,134 +0.01(+0.67%)
Sep 21, 2023 1.550 1.550 1.480 1.490 477,283 -0.09(-5.70%)
Sep 20, 2023 1.600 1.640 1.520 1.580 640,803 -0.01(-0.63%)
Sep 19, 2023 1.690 1.690 1.570 1.590 431,731 -0.03(-2.15%)
Sep 18, 2023 1.780 1.795 1.580 1.625 1,217,951 -0.20(-10.71%)
Sep 15, 2023 1.840 2.000 1.780 1.820 1,613,660 +0.05(+2.82%)
Sep 14, 2023 1.750 1.860 1.750 1.770 676,712 +0.02(+1.14%)
Sep 13, 2023 1.730 1.780 1.660 1.750 481,696 -0.01(-0.57%)
Sep 12, 2023 1.850 1.890 1.690 1.760 1,119,085 -0.09(-4.86%)
Sep 11, 2023 1.590 1.910 1.590 1.850 2,248,071 +0.28(+17.83%)
Sep 08, 2023 1.520 1.580 1.470 1.570 485,738 +0.05(+3.29%)
Sep 07, 2023 1.540 1.550 1.450 1.520 556,451 -0.01(-0.65%)
Sep 06, 2023 1.640 1.640 1.500 1.530 482,872 -0.08(-4.97%)
Sep 05, 2023 1.530 1.650 1.510 1.610 943,423 +0.07(+4.55%)
Sep 01, 2023 1.680 1.695 1.515 1.540 817,017 -0.10(-6.10%)
Aug 31, 2023 1.560 1.730 1.520 1.640 1,380,535 +0.11(+7.19%)
Aug 30, 2023 1.450 1.580 1.410 1.530 744,581 +0.10(+6.99%)
Aug 29, 2023 1.420 1.490 1.400 1.430 224,340 +0.00(+0.00%)
Aug 28, 2023 1.400 1.430 1.373 1.430 176,607 +0.04(+2.88%)
Aug 25, 2023 1.330 1.400 1.330 1.390 164,483 +0.05(+3.73%)
Aug 24, 2023 1.440 1.440 1.340 1.340 221,020 -0.11(-7.59%)
Aug 23, 2023 1.420 1.470 1.410 1.450 180,871 +0.02(+1.40%)
Aug 22, 2023 1.480 1.510 1.420 1.430 224,540 -0.06(-4.03%)
Aug 21, 2023 1.560 1.600 1.470 1.490 218,586 -0.08(-5.10%)
Aug 18, 2023 1.560 1.650 1.510 1.570 890,108 -0.01(-0.63%)
Aug 17, 2023 1.430 1.580 1.420 1.580 804,592 +0.16(+11.27%)
Aug 16, 2023 1.320 1.460 1.310 1.420 761,520 +0.10(+7.58%)
Aug 15, 2023 1.330 1.360 1.320 1.320 180,056 -0.04(-2.94%)
Aug 14, 2023 1.320 1.370 1.290 1.360 406,914 +0.03(+2.26%)
Aug 11, 2023 1.340 1.350 1.330 1.330 236,408 -0.03(-2.21%)
Aug 10, 2023 1.410 1.420 1.340 1.360 383,408 -0.01(-0.73%)
Aug 09, 2023 1.430 1.430 1.360 1.370 291,001 -0.09(-6.16%)
Aug 08, 2023 1.390 1.470 1.355 1.460 597,328 +0.04(+2.82%)
Aug 07, 2023 1.400 1.430 1.380 1.420 171,101 +0.02(+1.43%)
Aug 04, 2023 1.430 1.450 1.391 1.400 170,836 -0.03(-2.10%)
Aug 03, 2023 1.430 1.450 1.390 1.430 365,843 +0.01(+0.70%)
Aug 02, 2023 1.470 1.470 1.410 1.420 384,065 -0.07(-4.70%)
Aug 01, 2023 1.510 1.540 1.440 1.490 290,343 -0.03(-1.97%)
Jul 31, 2023 1.460 1.540 1.450 1.520 755,743 +0.06(+4.11%)
Jul 28, 2023 1.380 1.480 1.380 1.460 913,970 +0.10(+7.35%)
Jul 27, 2023 1.400 1.480 1.360 1.360 843,259 -0.03(-2.16%)
Jul 26, 2023 1.360 1.410 1.340 1.390 531,158 +0.05(+3.73%)
Jul 25, 2023 1.340 1.360 1.325 1.340 310,655 -0.02(-1.47%)
Jul 24, 2023 1.350 1.370 1.320 1.360 393,001 +0.01(+0.74%)
Jul 21, 2023 1.360 1.370 1.300 1.350 403,044 +0.00(+0.00%)
Jul 20, 2023 1.420 1.430 1.310 1.350 863,308 -0.06(-4.26%)
Jul 19, 2023 1.440 1.490 1.400 1.410 1,006,476 -0.02(-1.40%)
Jul 18, 2023 1.490 1.490 1.400 1.430 1,100,558 -0.06(-4.03%)
Jul 17, 2023 1.560 1.560 1.480 1.490 899,102 -0.07(-4.49%)
Jul 14, 2023 1.600 1.676 1.510 1.560 1,615,286 -0.38(-19.59%)
Jul 13, 2023 1.840 1.970 1.780 1.940 860,169 +0.10(+5.43%)
Jul 12, 2023 1.770 1.880 1.740 1.840 877,943 +0.15(+8.88%)
Jul 11, 2023 1.600 1.800 1.597 1.690 1,377,103 +0.10(+6.29%)
Jul 10, 2023 1.620 1.620 1.500 1.590 413,305 -0.01(-0.63%)
Jul 07, 2023 1.500 1.640 1.460 1.600 677,792 +0.04(+2.30%)
Jul 06, 2023 1.600 1.600 1.540 1.564 180,608 -0.06(-3.93%)
Jul 05, 2023 1.680 1.680 1.570 1.628 333,349 -0.01(-0.73%)
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.