Skip to main content

Organigram Hlds Inc (NQ: OGI )

1.495 -0.035 (-2.29%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.550 1.560 1.520 1.525 568,350 -0.04(-2.24%)
Jun 13, 2024 1.620 1.625 1.550 1.560 446,210 -0.05(-3.11%)
Jun 12, 2024 1.610 1.660 1.600 1.610 794,706 +0.03(+1.58%)
Jun 11, 2024 1.590 1.600 1.550 1.585 440,646 -0.01(-0.31%)
Jun 10, 2024 1.560 1.600 1.550 1.590 725,308 +0.01(+0.63%)
Jun 07, 2024 1.660 1.665 1.531 1.580 2,249,564 -0.09(-5.39%)
Jun 06, 2024 1.690 1.699 1.645 1.670 531,563 -0.01(-0.60%)
Jun 05, 2024 1.650 1.700 1.650 1.680 416,206 +0.02(+1.20%)
Jun 04, 2024 1.650 1.690 1.610 1.660 607,896 +0.00(+0.30%)
Jun 03, 2024 1.740 1.740 1.650 1.655 1,139,288 -0.05(-3.22%)
May 31, 2024 1.730 1.740 1.700 1.710 600,140 +0.00(+0.00%)
May 30, 2024 1.760 1.780 1.710 1.710 657,557 -0.02(-1.16%)
May 29, 2024 1.750 1.760 1.700 1.730 917,903 -0.03(-1.70%)
May 28, 2024 1.820 1.850 1.740 1.760 854,397 -0.06(-3.30%)
May 24, 2024 1.860 1.875 1.800 1.820 670,590 +0.02(+1.11%)
May 23, 2024 1.880 1.898 1.780 1.800 654,385 -0.08(-4.26%)
May 22, 2024 1.910 1.946 1.870 1.880 672,373 -0.04(-2.08%)
May 21, 2024 1.990 2.000 1.900 1.920 833,918 -0.07(-3.52%)
May 20, 2024 2.010 2.030 1.960 1.990 535,655 -0.03(-1.49%)
May 17, 2024 2.090 2.110 1.950 2.020 1,635,262 -0.01(-0.49%)
May 16, 2024 1.910 2.105 1.910 2.030 2,334,957 +0.10(+5.18%)
May 15, 2024 1.850 1.982 1.820 1.930 1,335,935 +0.09(+5.18%)
May 14, 2024 1.750 1.920 1.750 1.835 2,129,863 -0.01(-0.27%)
May 13, 2024 1.780 1.870 1.760 1.840 1,449,417 +0.08(+4.55%)
May 10, 2024 1.830 1.830 1.740 1.760 722,789 -0.04(-2.22%)
May 09, 2024 1.760 1.838 1.760 1.800 846,302 +0.04(+2.27%)
May 08, 2024 1.790 1.810 1.730 1.760 1,032,669 -0.04(-2.22%)
May 07, 2024 1.870 1.915 1.800 1.800 910,938 -0.08(-4.26%)
May 06, 2024 1.890 1.940 1.840 1.880 1,207,998 +0.02(+1.35%)
May 03, 2024 1.890 1.940 1.840 1.855 1,339,216 -0.02(-1.33%)
May 02, 2024 1.950 2.000 1.860 1.880 1,006,353 -0.04(-1.83%)
May 01, 2024 2.090 2.100 1.890 1.915 2,997,239 -0.21(-9.67%)
Apr 30, 2024 1.840 2.170 1.810 2.120 8,232,309 +0.25(+13.37%)
Apr 29, 2024 1.890 1.925 1.840 1.870 806,960 +0.01(+0.54%)
Apr 26, 2024 1.880 1.940 1.840 1.860 752,440 +0.00(+0.00%)
Apr 25, 2024 1.900 1.910 1.840 1.860 893,272 -0.07(-3.63%)
Apr 24, 2024 1.950 1.980 1.905 1.930 775,848 -0.02(-1.03%)
Apr 23, 2024 1.900 1.980 1.855 1.950 1,107,376 +0.05(+2.63%)
Apr 22, 2024 1.950 1.960 1.840 1.900 1,036,291 +0.01(+0.53%)
Apr 19, 2024 1.860 1.970 1.850 1.890 1,418,990 +0.02(+1.07%)
Apr 18, 2024 1.840 1.950 1.800 1.870 1,236,606 +0.04(+2.19%)
Apr 17, 2024 1.910 1.910 1.780 1.830 1,430,596 -0.05(-2.66%)
Apr 16, 2024 1.870 1.917 1.835 1.880 1,052,631 +0.00(+0.00%)
Apr 15, 2024 2.000 2.020 1.870 1.880 2,159,158 -0.06(-3.09%)
Apr 12, 2024 2.020 2.065 1.920 1.940 2,064,450 -0.11(-5.37%)
Apr 11, 2024 2.090 2.100 2.000 2.050 991,556 -0.02(-0.97%)
Apr 10, 2024 2.060 2.155 2.030 2.070 1,012,512 -0.02(-0.96%)
Apr 09, 2024 2.130 2.178 2.050 2.090 1,353,625 -0.09(-4.13%)
Apr 08, 2024 2.180 2.280 2.105 2.180 1,834,867 +0.06(+2.83%)
Apr 05, 2024 2.100 2.145 2.020 2.120 1,794,785 +0.02(+0.95%)
Apr 04, 2024 2.355 2.370 2.075 2.100 4,384,169 -0.19(-8.30%)
Apr 03, 2024 2.030 2.300 2.000 2.290 5,161,320 +0.25(+12.25%)
Apr 02, 2024 2.040 2.110 2.025 2.040 2,909,388 -0.02(-0.97%)
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.