Financial News

Organigram Hlds Inc (NQ: OGI )

2.040 +0.020 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.739 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%)
Feb 01, 2024 1.680 1.880 1.680 1.830 1,461,941 +0.17(+10.24%)
Jan 31, 2024 1.620 1.720 1.620 1.660 623,738 +0.03(+1.84%)
Jan 30, 2024 1.660 1.699 1.620 1.630 501,849 -0.03(-1.81%)
Jan 29, 2024 1.620 1.690 1.570 1.660 1,172,896 +0.02(+1.22%)
Jan 26, 2024 1.620 1.690 1.590 1.640 861,905 +0.02(+1.23%)
Jan 25, 2024 1.730 1.730 1.550 1.620 1,447,105 -0.10(-5.81%)
Jan 24, 2024 1.900 1.900 1.700 1.720 1,107,128 -0.16(-8.51%)
Jan 23, 2024 1.780 1.910 1.780 1.880 727,867 -0.02(-0.79%)
Jan 22, 2024 1.850 1.960 1.780 1.895 1,127,604 +0.03(+1.88%)
Jan 19, 2024 1.710 1.865 1.640 1.860 1,076,544 +0.18(+10.71%)
Jan 18, 2024 1.790 1.838 1.662 1.680 1,009,367 -0.09(-5.08%)
Jan 17, 2024 1.880 1.880 1.730 1.770 1,251,280 -0.13(-6.84%)
Jan 16, 2024 1.730 1.921 1.700 1.900 1,882,552 +0.21(+12.43%)
Jan 12, 2024 1.690 1.730 1.590 1.690 1,012,522 -0.01(-0.59%)
Jan 11, 2024 1.440 1.740 1.431 1.700 3,018,607 +0.26(+18.47%)
Jan 10, 2024 1.400 1.480 1.370 1.435 926,290 +0.06(+4.74%)
Jan 09, 2024 1.430 1.430 1.350 1.370 421,399 -0.05(-3.52%)
Jan 08, 2024 1.370 1.460 1.360 1.420 687,000 +0.04(+2.90%)
Jan 05, 2024 1.340 1.390 1.310 1.380 426,227 +0.04(+2.99%)
Jan 04, 2024 1.310 1.361 1.310 1.340 303,078 +0.02(+1.52%)
Jan 03, 2024 1.300 1.340 1.250 1.320 476,737 +0.02(+1.15%)
Jan 02, 2024 1.330 1.360 1.280 1.305 633,371 -0.01(-0.38%)
Dec 29, 2023 1.420 1.450 1.280 1.310 1,137,958 -0.10(-7.09%)
Dec 28, 2023 1.350 1.450 1.350 1.410 1,008,818 +0.06(+4.44%)
Dec 27, 2023 1.370 1.400 1.310 1.350 875,995 -0.03(-2.17%)
Dec 26, 2023 1.300 1.400 1.280 1.380 1,311,933 +0.12(+9.52%)
Dec 22, 2023 1.220 1.300 1.220 1.260 785,243 +0.03(+2.44%)
Dec 21, 2023 1.250 1.250 1.212 1.230 461,559 +0.01(+0.82%)
Dec 20, 2023 1.230 1.310 1.220 1.220 865,842 -0.05(-3.94%)
Dec 19, 2023 1.320 1.340 1.230 1.270 1,088,853 -0.04(-3.05%)
Dec 18, 2023 1.310 1.335 1.285 1.310 549,571 -0.02(-1.50%)
Dec 15, 2023 1.360 1.370 1.320 1.330 340,780 -0.04(-2.92%)
Dec 14, 2023 1.350 1.410 1.340 1.370 677,573 +0.04(+3.01%)
Dec 13, 2023 1.250 1.340 1.200 1.330 653,252 +0.07(+5.56%)
Dec 12, 2023 1.310 1.310 1.250 1.260 703,908 -0.06(-4.55%)
Dec 11, 2023 1.330 1.350 1.300 1.320 408,445 -0.01(-0.75%)
Dec 08, 2023 1.320 1.375 1.310 1.330 541,472 -0.01(-0.75%)
Dec 07, 2023 1.380 1.390 1.330 1.340 545,500 -0.06(-4.29%)
Dec 06, 2023 1.380 1.400 1.350 1.400 411,635 +0.05(+3.70%)
Dec 05, 2023 1.420 1.440 1.350 1.350 405,453 -0.09(-6.25%)
Dec 04, 2023 1.340 1.445 1.330 1.440 841,981 +0.10(+7.46%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback