Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hlds Inc (NQ: OGI )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.470 1.515 1.470 1.500 265,528 +0.03(+2.04%)
Nov 26, 2024 1.550 1.560 1.450 1.470 1,036,497 -0.11(-6.96%)
Nov 25, 2024 1.540 1.620 1.535 1.580 717,624 +0.06(+3.95%)
Nov 22, 2024 1.510 1.560 1.490 1.520 415,443 +0.01(+0.66%)
Nov 21, 2024 1.480 1.550 1.460 1.510 863,719 +0.03(+2.03%)
Nov 20, 2024 1.450 1.500 1.440 1.480 593,945 +0.03(+2.07%)
Nov 19, 2024 1.480 1.480 1.445 1.450 324,527 -0.03(-2.03%)
Nov 18, 2024 1.460 1.520 1.440 1.480 452,463 +0.04(+2.78%)
Nov 15, 2024 1.500 1.500 1.440 1.440 494,633 -0.06(-4.00%)
Nov 14, 2024 1.560 1.580 1.480 1.500 740,247 -0.08(-5.06%)
Nov 13, 2024 1.590 1.625 1.520 1.580 1,264,055 -0.01(-0.63%)
Nov 12, 2024 1.550 1.640 1.540 1.590 1,062,608 +0.03(+1.92%)
Nov 11, 2024 1.590 1.609 1.520 1.560 788,534 -0.02(-1.27%)
Nov 08, 2024 1.630 1.660 1.560 1.580 902,908 -0.07(-4.24%)
Nov 07, 2024 1.680 1.690 1.630 1.650 669,476 -0.03(-1.79%)
Nov 06, 2024 1.710 1.730 1.610 1.680 1,474,332 -0.17(-9.19%)
Nov 05, 2024 1.800 1.850 1.765 1.850 320,454 +0.05(+2.78%)
Nov 04, 2024 1.710 1.850 1.710 1.800 465,055 +0.07(+4.05%)
Nov 01, 2024 1.730 1.760 1.705 1.730 321,377 +0.02(+1.17%)
Oct 31, 2024 1.760 1.780 1.700 1.710 378,342 -0.07(-3.93%)
Oct 30, 2024 1.820 1.880 1.770 1.780 352,235 -0.05(-2.73%)
Oct 29, 2024 1.850 1.941 1.810 1.830 545,832 -0.05(-2.66%)
Oct 28, 2024 1.860 1.900 1.820 1.880 378,296 +0.03(+1.62%)
Oct 25, 2024 1.840 1.930 1.820 1.850 529,947 +0.06(+3.35%)
Oct 24, 2024 1.830 1.880 1.780 1.790 335,148 -0.04(-2.19%)
Oct 23, 2024 1.870 1.920 1.789 1.830 876,479 -0.03(-1.61%)
Oct 22, 2024 1.760 1.880 1.730 1.860 890,943 +0.10(+5.68%)
Oct 21, 2024 1.770 1.790 1.731 1.760 229,306 -0.02(-1.12%)
Oct 18, 2024 1.730 1.790 1.730 1.780 296,486 +0.04(+2.30%)
Oct 17, 2024 1.750 1.760 1.710 1.740 245,663 +0.00(+0.00%)
Oct 16, 2024 1.750 1.760 1.730 1.740 169,000 +0.01(+0.58%)
Oct 15, 2024 1.780 1.800 1.700 1.730 241,872 -0.04(-2.26%)
Oct 14, 2024 1.730 1.789 1.720 1.770 242,960 +0.05(+2.91%)
Oct 11, 2024 1.650 1.730 1.650 1.720 196,014 +0.06(+3.61%)
Oct 10, 2024 1.660 1.682 1.630 1.660 210,463 -0.01(-0.60%)
Oct 09, 2024 1.680 1.700 1.660 1.670 306,254 -0.03(-1.76%)
Oct 08, 2024 1.730 1.740 1.673 1.700 344,345 -0.02(-1.16%)
Oct 07, 2024 1.780 1.780 1.690 1.720 401,956 -0.04(-2.27%)
Oct 04, 2024 1.780 1.790 1.745 1.760 208,154 +0.00(+0.00%)
Oct 03, 2024 1.730 1.789 1.720 1.760 280,029 +0.02(+1.15%)
Oct 02, 2024 1.750 1.770 1.725 1.740 253,305 -0.02(-1.14%)
Oct 01, 2024 1.810 1.810 1.735 1.760 438,121 -0.05(-2.76%)
Sep 30, 2024 1.750 1.890 1.750 1.810 557,609 +0.05(+2.84%)
Sep 27, 2024 1.780 1.800 1.755 1.760 246,163 -0.01(-0.56%)
Sep 26, 2024 1.750 1.800 1.741 1.770 302,135 +0.03(+1.72%)
Sep 25, 2024 1.800 1.807 1.720 1.740 613,789 -0.06(-3.33%)
Sep 24, 2024 1.790 1.840 1.770 1.800 319,537 +0.01(+0.56%)
Sep 23, 2024 1.790 1.821 1.760 1.790 293,598 -0.01(-0.56%)
Sep 20, 2024 1.850 1.870 1.790 1.800 451,820 -0.04(-2.17%)
Sep 19, 2024 1.940 1.940 1.840 1.840 303,009 -0.04(-2.13%)
Sep 18, 2024 1.890 1.945 1.850 1.880 265,148 -0.01(-0.53%)
Sep 17, 2024 1.900 2.000 1.882 1.890 449,000 +0.00(+0.00%)
Sep 16, 2024 1.860 1.920 1.830 1.890 356,075 +0.03(+1.61%)
Sep 13, 2024 1.850 1.900 1.830 1.860 321,504 +0.02(+1.09%)
Sep 12, 2024 1.870 1.870 1.820 1.840 267,446 -0.02(-1.08%)
Sep 11, 2024 1.830 1.885 1.810 1.860 309,224 +0.03(+1.64%)
Sep 10, 2024 1.820 1.840 1.760 1.830 298,226 +0.01(+0.55%)
Sep 09, 2024 1.770 1.870 1.770 1.820 381,322 +0.07(+4.00%)
Sep 06, 2024 1.810 1.830 1.720 1.750 314,038 -0.07(-3.85%)
Sep 05, 2024 1.820 1.860 1.800 1.820 247,888 +0.02(+1.11%)
Sep 04, 2024 1.780 1.900 1.770 1.800 584,714 +0.01(+0.56%)
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.