ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Organigram Global Inc. - Common Shares (NQ:OGI)

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2025 1.580 1.630 1.570 1.570 469,771 +0.00(+0.00%)
Dec 01, 2025 1.590 1.625 1.570 1.570 396,717 -0.07(-4.27%)
Nov 28, 2025 1.600 1.660 1.600 1.640 398,315 +0.03(+1.86%)
Nov 26, 2025 1.620 1.620 1.595 1.610 605,511 +0.00(+0.00%)
Nov 25, 2025 1.570 1.660 1.560 1.610 887,723 +0.05(+3.21%)
Nov 24, 2025 1.490 1.570 1.481 1.560 408,864 +0.08(+5.41%)
Nov 21, 2025 1.450 1.500 1.450 1.480 535,018 +0.02(+1.37%)
Nov 20, 2025 1.540 1.590 1.460 1.460 484,333 -0.05(-3.31%)
Nov 19, 2025 1.560 1.570 1.495 1.510 588,442 -0.04(-2.58%)
Nov 18, 2025 1.470 1.615 1.470 1.550 520,775 +0.06(+4.03%)
Nov 17, 2025 1.500 1.530 1.455 1.490 329,181 -0.02(-1.32%)
Nov 14, 2025 1.530 1.570 1.500 1.510 483,224 -0.03(-1.95%)
Nov 13, 2025 1.590 1.600 1.510 1.540 1,178,630 -0.07(-4.35%)
Nov 12, 2025 1.630 1.670 1.590 1.610 373,723 -0.03(-1.83%)
Nov 11, 2025 1.640 1.700 1.630 1.640 351,131 -0.01(-0.61%)
Nov 10, 2025 1.530 1.750 1.530 1.650 790,556 +0.12(+7.84%)
Nov 07, 2025 1.470 1.550 1.470 1.530 523,788 +0.05(+3.38%)
Nov 06, 2025 1.530 1.542 1.480 1.480 370,022 -0.06(-3.90%)
Nov 05, 2025 1.530 1.600 1.525 1.540 335,029 +0.01(+0.65%)
Nov 04, 2025 1.540 1.600 1.510 1.530 613,786 -0.04(-2.55%)
Nov 03, 2025 1.610 1.610 1.550 1.570 412,456 -0.05(-3.09%)
Oct 31, 2025 1.580 1.640 1.580 1.620 335,731 +0.03(+1.89%)
Oct 30, 2025 1.600 1.640 1.580 1.590 385,758 -0.01(-0.63%)
Oct 29, 2025 1.640 1.670 1.600 1.600 385,415 -0.04(-2.44%)
Oct 28, 2025 1.690 1.700 1.630 1.640 272,078 -0.07(-4.09%)
Oct 27, 2025 1.750 1.780 1.705 1.710 414,481 -0.04(-2.29%)
Oct 24, 2025 1.760 1.790 1.730 1.750 334,087 +0.01(+0.57%)
Oct 23, 2025 1.690 1.775 1.690 1.740 424,124 +0.05(+2.96%)
Oct 22, 2025 1.730 1.730 1.672 1.690 505,982 -0.03(-1.74%)
Oct 21, 2025 1.820 1.820 1.720 1.720 792,433 -0.10(-5.49%)
Oct 20, 2025 1.790 1.860 1.760 1.820 451,475 +0.00(+0.00%)
Oct 17, 2025 1.860 1.890 1.800 1.820 792,690 -0.07(-3.70%)
Oct 16, 2025 1.980 1.985 1.870 1.890 619,167 -0.07(-3.57%)
Oct 15, 2025 1.890 2.045 1.890 1.960 708,715 +0.06(+3.16%)
Oct 14, 2025 1.910 1.950 1.865 1.900 298,367 -0.02(-1.04%)
Oct 13, 2025 1.940 1.960 1.890 1.920 268,981 +0.01(+0.52%)
Oct 10, 2025 2.000 2.040 1.900 1.910 835,857 -0.11(-5.45%)
Oct 09, 2025 1.970 2.079 1.965 2.020 979,319 +0.08(+4.12%)
Oct 08, 2025 1.970 1.986 1.910 1.940 524,234 -0.02(-1.02%)
Oct 07, 2025 1.870 1.960 1.870 1.960 858,330 +0.11(+5.95%)
Oct 06, 2025 1.830 1.860 1.810 1.850 760,176 -0.03(-1.60%)
Oct 03, 2025 1.870 1.929 1.850 1.880 577,934 +0.01(+0.53%)
Oct 02, 2025 1.920 1.983 1.854 1.870 502,185 -0.04(-2.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.