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 (%)
Apr 26, 2024 1.880 1.940 1.840 1.860 752,410 +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%)
Apr 01, 2024 2.180 2.180 2.040 2.060 2,349,188 -0.09(-4.19%)
Mar 28, 2024 2.310 2.310 2.140 2.150 3,351,132 -0.15(-6.32%)
Mar 27, 2024 2.380 2.390 2.030 2.295 8,626,497 -0.39(-14.37%)
Mar 26, 2024 2.540 2.910 2.490 2.680 2,216,611 +0.16(+6.35%)
Mar 25, 2024 2.720 2.740 2.440 2.520 1,341,897 -0.20(-7.35%)
Mar 22, 2024 2.510 2.790 2.485 2.720 2,912,283 +0.21(+8.37%)
Mar 21, 2024 2.470 2.555 2.380 2.510 1,292,829 +0.09(+3.72%)
Mar 20, 2024 2.220 2.450 2.210 2.420 1,294,916 +0.20(+9.01%)
Mar 19, 2024 2.190 2.330 2.110 2.220 895,555 -0.01(-0.45%)
Mar 18, 2024 2.100 2.270 2.060 2.230 1,817,002 +0.16(+7.73%)
Mar 15, 2024 1.890 2.070 1.878 2.070 1,166,296 +0.21(+11.29%)
Mar 14, 2024 1.920 1.920 1.850 1.860 442,548 -0.06(-3.12%)
Mar 13, 2024 1.910 1.960 1.890 1.920 430,090 -0.01(-0.52%)
Mar 12, 2024 1.950 1.960 1.900 1.930 373,293 -0.02(-1.03%)
Mar 11, 2024 2.030 2.050 1.940 1.950 519,879 -0.07(-3.47%)
Mar 08, 2024 2.000 2.100 1.960 2.020 717,813 +0.03(+1.51%)
Mar 07, 2024 1.930 2.000 1.920 1.990 457,281 +0.06(+3.11%)
Mar 06, 2024 1.940 1.980 1.890 1.930 683,214 -0.02(-1.03%)
Mar 05, 2024 2.010 2.010 1.890 1.950 1,188,410 -0.07(-3.47%)
Mar 04, 2024 2.140 2.140 2.000 2.020 827,292 -0.14(-6.48%)
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.