Stock Quote

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

Historical Prices

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.