Skip to main content

Organigram Hlds Inc (NQ: OGI )

1.890 +0.020 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.070 2.219 2.040 2.160 944,043 +0.09(+4.35%)
Feb 29, 2024 2.080 2.150 2.045 2.070 733,143 +0.02(+0.98%)
Feb 28, 2024 2.140 2.140 2.020 2.050 695,404 -0.11(-5.09%)
Feb 27, 2024 2.020 2.190 2.020 2.160 919,549 +0.12(+5.88%)
Feb 26, 2024 1.980 2.100 1.980 2.040 671,168 +0.02(+0.99%)
Feb 23, 2024 1.990 2.060 1.930 2.020 506,883 +0.04(+2.02%)
Feb 22, 2024 2.020 2.050 1.970 1.980 477,751 -0.03(-1.49%)
Feb 21, 2024 2.030 2.040 1.910 2.010 778,893 -0.06(-2.90%)
Feb 20, 2024 2.140 2.160 2.030 2.070 811,725 -0.11(-5.05%)
Feb 16, 2024 2.010 2.180 1.965 2.180 1,512,362 +0.17(+8.46%)
Feb 15, 2024 1.880 2.045 1.850 2.010 836,727 +0.15(+8.06%)
Feb 14, 2024 1.910 1.939 1.775 1.860 810,101 +0.01(+0.54%)
Feb 13, 2024 2.020 2.030 1.800 1.850 2,232,372 -0.29(-13.55%)
Feb 12, 2024 2.240 2.280 2.050 2.140 1,808,661 -0.14(-6.14%)
Feb 09, 2024 2.190 2.320 2.160 2.280 1,365,593 +0.11(+5.07%)
Feb 08, 2024 2.050 2.220 2.020 2.170 1,139,813 +0.14(+6.90%)
Feb 07, 2024 2.120 2.130 1.970 2.030 867,092 -0.10(-4.69%)
Feb 06, 2024 1.760 2.140 1.730 2.130 2,273,862 +0.37(+21.02%)
Feb 05, 2024 1.810 1.870 1.690 1.760 790,775 -0.07(-3.83%)
Feb 02, 2024 1.830 1.870 1.760 1.830 739,782 +0.00(+0.00%)
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.