Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

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

Organigram Hlds Inc (NQ: OGI )

0.9022 -0.0130 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 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 (%)
Feb 03, 2023 0.9100 0.9488 0.9018 0.9022 583,236 -0.01(-1.42%)
Feb 02, 2023 0.9500 0.9800 0.9152 0.9152 1,948,574 -0.03(-3.47%)
Feb 01, 2023 0.9080 0.9500 0.8920 0.9481 990,539 +0.04(+4.30%)
Jan 31, 2023 0.8800 0.9099 0.8830 0.9090 786,610 +0.02(+2.17%)
Jan 30, 2023 0.9000 0.9342 0.8825 0.8897 1,190,365 -0.03(-3.29%)
Jan 27, 2023 0.9000 0.9300 0.9000 0.9200 991,850 +0.02(+1.84%)
Jan 26, 2023 0.9500 0.9700 0.9000 0.9034 1,352,553 -0.05(-5.35%)
Jan 25, 2023 0.9600 0.9620 0.9440 0.9545 522,443 -0.01(-1.01%)
Jan 24, 2023 0.9837 0.9870 0.9550 0.9642 664,474 -0.01(-0.86%)
Jan 23, 2023 0.9600 0.9866 0.9495 0.9726 629,047 +0.01(+0.80%)
Jan 20, 2023 0.9200 0.9649 0.9131 0.9649 850,935 +0.04(+4.65%)
Jan 19, 2023 0.9400 0.9400 0.9000 0.9220 1,003,241 -0.02(-2.15%)
Jan 18, 2023 0.9800 1.010 0.9116 0.9423 1,575,180 -0.03(-3.55%)
Jan 17, 2023 1.010 1.030 0.9566 0.9770 4,011,512 -0.01(-1.30%)
Jan 13, 2023 0.9182 1.010 0.8800 0.9899 4,722,576 +0.09(+9.99%)
Jan 12, 2023 0.9230 0.9242 0.8500 0.9000 3,054,240 +0.07(+8.39%)
Jan 11, 2023 0.8100 0.8349 0.8100 0.8303 929,630 +0.02(+2.51%)
Jan 10, 2023 0.8359 0.8360 0.8020 0.8100 720,231 -0.01(-1.44%)
Jan 09, 2023 0.8400 0.8400 0.8103 0.8218 974,371 +0.00(+0.22%)
Jan 06, 2023 0.8310 0.8375 0.8020 0.8200 775,223 -0.00(-0.07%)
Jan 05, 2023 0.8100 0.8298 0.7864 0.8206 443,634 +0.01(+1.46%)
Jan 04, 2023 0.7487 0.8129 0.7487 0.8088 676,396 +0.03(+4.47%)
Jan 03, 2023 0.8000 0.8219 0.7610 0.7742 953,864 -0.03(-3.23%)
Dec 30, 2022 0.7400 0.8000 0.7400 0.8000 1,297,686 +0.04(+5.37%)
Dec 29, 2022 0.7220 0.7700 0.7150 0.7592 990,500 +0.05(+6.93%)
Dec 28, 2022 0.7000 0.7400 0.7001 0.7100 1,503,249 +0.01(+1.31%)
Dec 27, 2022 0.7410 0.7624 0.7000 0.7008 2,738,777 -0.08(-10.15%)
Dec 23, 2022 0.7900 0.7994 0.7618 0.7800 887,062 -0.02(-2.22%)
Dec 22, 2022 0.8200 0.8261 0.7800 0.7977 1,073,268 -0.04(-4.42%)
Dec 21, 2022 0.8200 0.8346 0.8020 0.8346 1,247,181 +0.02(+3.01%)
Dec 20, 2022 0.8700 0.8700 0.8100 0.8102 892,384 -0.04(-4.23%)
Dec 19, 2022 0.8889 0.8988 0.8450 0.8460 1,039,943 -0.05(-5.46%)
Dec 16, 2022 0.9000 0.9085 0.8625 0.8949 1,611,292 +0.00(+0.55%)
Dec 15, 2022 0.9200 0.9288 0.8900 0.8900 843,281 -0.03(-3.67%)
Dec 14, 2022 0.9300 0.9400 0.9121 0.9239 968,406 -0.00(-0.39%)
Dec 13, 2022 0.9700 0.9800 0.9275 0.9275 860,371 -0.01(-1.01%)
Dec 12, 2022 0.9500 0.9690 0.9300 0.9370 849,444 +0.01(+0.75%)
Dec 09, 2022 0.9700 0.9800 0.9275 0.9300 1,919,849 -0.03(-3.46%)
Dec 08, 2022 1.000 1.000 0.9511 0.9633 981,391 -0.03(-2.71%)
Dec 07, 2022 1.020 1.030 0.9900 0.9901 1,401,387 -0.02(-1.97%)
Dec 06, 2022 1.140 1.160 1.010 1.010 2,797,805 -0.14(-12.17%)
Dec 05, 2022 1.210 1.270 1.130 1.150 2,691,559 -0.04(-3.36%)
Dec 02, 2022 1.090 1.200 1.070 1.190 3,766,649 +0.09(+8.18%)
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.