Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Organigram Hlds Inc (NQ: OGI )

1.710 +0.020 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	1.670	1.730	1.670	1.710	584,445	+0.01(+0.88%)
Jul 12, 2024	1.720	1.720	1.670	1.695	356,013	-0.00(-0.29%)
Jul 11, 2024	1.600	1.700	1.595	1.700	724,498	+0.12(+7.59%)
Jul 10, 2024	1.570	1.620	1.570	1.580	326,279	+0.01(+0.64%)
Jul 09, 2024	1.560	1.600	1.550	1.570	315,285	+0.00(+0.00%)
Jul 08, 2024	1.580	1.590	1.540	1.570	289,927	-0.01(-0.95%)
Jul 05, 2024	1.600	1.606	1.565	1.585	261,012	-0.01(-0.31%)
Jul 03, 2024	1.510	1.618	1.510	1.590	424,300	+0.10(+6.71%)
Jul 02, 2024	1.540	1.550	1.480	1.490	802,498	-0.05(-3.25%)
Jul 01, 2024	1.540	1.580	1.530	1.540	402,577	+0.00(+0.00%)
Jun 28, 2024	1.620	1.630	1.540	1.540	398,380	-0.06(-3.75%)
Jun 27, 2024	1.540	1.630	1.520	1.600	675,383	+0.08(+4.92%)
Jun 26, 2024	1.490	1.550	1.480	1.525	538,761	+0.03(+2.35%)
Jun 25, 2024	1.560	1.580	1.480	1.490	1,061,242	-0.08(-5.10%)
Jun 24, 2024	1.540	1.590	1.532	1.570	364,362	+0.05(+2.95%)
Jun 21, 2024	1.530	1.540	1.505	1.525	292,065	-0.02(-0.97%)
Jun 20, 2024	1.520	1.560	1.510	1.540	385,376	+0.00(+0.00%)
Jun 18, 2024	1.500	1.560	1.500	1.540	294,501	+0.03(+1.99%)
Jun 17, 2024	1.520	1.530	1.480	1.510	779,396	-0.01(-0.98%)
Jun 14, 2024	1.550	1.560	1.520	1.525	568,350	-0.04(-2.24%)
Jun 13, 2024	1.620	1.625	1.550	1.560	446,210	-0.05(-3.11%)
Jun 12, 2024	1.610	1.660	1.600	1.610	794,706	+0.03(+1.58%)
Jun 11, 2024	1.590	1.600	1.550	1.585	440,646	-0.01(-0.31%)
Jun 10, 2024	1.560	1.600	1.550	1.590	725,308	+0.01(+0.63%)
Jun 07, 2024	1.660	1.665	1.531	1.580	2,249,564	-0.09(-5.39%)
Jun 06, 2024	1.690	1.699	1.645	1.670	531,563	-0.01(-0.60%)
Jun 05, 2024	1.650	1.700	1.650	1.680	416,206	+0.02(+1.20%)
Jun 04, 2024	1.650	1.690	1.610	1.660	607,896	+0.00(+0.30%)
Jun 03, 2024	1.740	1.740	1.650	1.655	1,139,288	-0.05(-3.22%)
May 31, 2024	1.730	1.740	1.700	1.710	600,140	+0.00(+0.00%)
May 30, 2024	1.760	1.780	1.710	1.710	657,557	-0.02(-1.16%)
May 29, 2024	1.750	1.760	1.700	1.730	917,903	-0.03(-1.70%)
May 28, 2024	1.820	1.850	1.740	1.760	854,397	-0.06(-3.30%)
May 24, 2024	1.860	1.875	1.800	1.820	670,590	+0.02(+1.11%)
May 23, 2024	1.880	1.898	1.780	1.800	654,385	-0.08(-4.26%)
May 22, 2024	1.910	1.946	1.870	1.880	672,373	-0.04(-2.08%)
May 21, 2024	1.990	2.000	1.900	1.920	833,918	-0.07(-3.52%)
May 20, 2024	2.010	2.030	1.960	1.990	535,655	-0.03(-1.49%)
May 17, 2024	2.090	2.110	1.950	2.020	1,635,262	-0.01(-0.49%)
May 16, 2024	1.910	2.105	1.910	2.030	2,334,957	+0.10(+5.18%)
May 15, 2024	1.850	1.982	1.820	1.930	1,335,935	+0.09(+5.18%)
May 14, 2024	1.750	1.920	1.750	1.835	2,129,863	-0.01(-0.27%)
May 13, 2024	1.780	1.870	1.760	1.840	1,449,417	+0.08(+4.55%)
May 10, 2024	1.830	1.830	1.740	1.760	722,789	-0.04(-2.22%)
May 09, 2024	1.760	1.838	1.760	1.800	846,302	+0.04(+2.27%)
May 08, 2024	1.790	1.810	1.730	1.760	1,032,669	-0.04(-2.22%)
May 07, 2024	1.870	1.915	1.800	1.800	910,938	-0.08(-4.26%)
May 06, 2024	1.890	1.940	1.840	1.880	1,207,998	+0.02(+1.35%)
May 03, 2024	1.890	1.940	1.840	1.855	1,339,216	-0.02(-1.33%)
May 02, 2024	1.950	2.000	1.860	1.880	1,006,353	-0.04(-1.83%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Organigram Hlds Inc (NQ: OGI )

Historical Prices