Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Organigram Hlds Inc
(NQ:
OGI
)
1.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
1.840
1.860
1.770
1.790
534,706
-0.06(-3.24%)
Aug 30, 2024
1.860
1.889
1.830
1.850
205,364
+0.01(+0.54%)
Aug 29, 2024
1.850
1.920
1.820
1.840
473,470
+0.00(+0.00%)
Aug 28, 2024
1.830
1.870
1.800
1.840
339,806
+0.01(+0.55%)
Aug 27, 2024
1.940
1.940
1.825
1.830
814,287
-0.16(-8.04%)
Aug 26, 2024
2.020
2.045
1.980
1.990
467,449
-0.03(-1.49%)
Aug 23, 2024
1.940
2.050
1.935
2.020
505,088
+0.08(+4.12%)
Aug 22, 2024
2.020
2.030
1.930
1.940
326,940
-0.08(-3.96%)
Aug 21, 2024
1.920
2.055
1.890
2.020
644,407
+0.10(+5.21%)
Aug 20, 2024
2.000
2.010
1.910
1.920
547,324
-0.07(-3.52%)
Aug 19, 2024
2.040
2.070
1.970
1.990
788,797
-0.08(-3.86%)
Aug 16, 2024
1.960
2.080
1.930
2.070
1,478,243
+0.08(+4.02%)
Aug 15, 2024
1.890
2.020
1.840
1.990
1,335,335
+0.09(+4.74%)
Aug 14, 2024
1.820
1.990
1.810
1.900
1,890,695
+0.09(+4.97%)
Aug 13, 2024
1.640
1.840
1.550
1.810
3,645,505
+0.37(+25.69%)
Aug 12, 2024
1.470
1.510
1.430
1.440
760,710
-0.03(-2.04%)
Aug 09, 2024
1.550
1.550
1.460
1.470
682,765
-0.07(-4.55%)
Aug 08, 2024
1.510
1.590
1.480
1.540
907,233
+0.05(+3.36%)
Aug 07, 2024
1.560
1.560
1.480
1.490
430,877
-0.04(-2.61%)
Aug 06, 2024
1.480
1.560
1.430
1.530
401,655
+0.10(+6.99%)
Aug 05, 2024
1.350
1.440
1.310
1.430
664,070
-0.06(-4.03%)
Aug 02, 2024
1.520
1.560
1.460
1.490
554,340
-0.08(-5.10%)
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
.