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)

1.885 +0.015 (+0.80%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 1.920 1.983 1.854 1.870 502,185 -0.04(-2.09%)
Oct 01, 2025 1.980 2.027 1.900 1.910 847,935 -0.12(-5.91%)
Sep 30, 2025 1.970 2.079 1.841 2.030 2,539,040 +0.06(+3.05%)
Sep 29, 2025 1.830 1.970 1.790 1.970 3,620,696 +0.28(+16.57%)
Sep 26, 2025 1.750 1.760 1.690 1.690 471,311 -0.06(-3.43%)
Sep 25, 2025 1.810 1.816 1.720 1.750 707,872 -0.06(-3.31%)
Sep 24, 2025 1.800 1.830 1.779 1.810 382,732 +0.01(+0.56%)
Sep 23, 2025 1.790 1.830 1.770 1.800 921,433 +0.01(+0.56%)
Sep 22, 2025 1.810 1.820 1.770 1.790 518,062 -0.01(-0.56%)
Sep 19, 2025 1.900 1.900 1.800 1.800 487,080 -0.08(-4.26%)
Sep 18, 2025 1.750 1.888 1.750 1.880 941,620 +0.11(+6.21%)
Sep 17, 2025 1.750 1.800 1.740 1.770 506,578 +0.01(+0.57%)
Sep 16, 2025 1.700 1.760 1.700 1.760 522,876 +0.05(+2.92%)
Sep 15, 2025 1.650 1.710 1.640 1.710 666,830 +0.05(+3.01%)
Sep 12, 2025 1.650 1.680 1.630 1.660 408,264 +0.00(+0.00%)
Sep 11, 2025 1.620 1.695 1.620 1.660 832,721 +0.01(+0.61%)
Sep 10, 2025 1.620 1.650 1.620 1.650 479,463 +0.02(+1.23%)
Sep 09, 2025 1.630 1.655 1.620 1.630 543,343 -0.01(-0.61%)
Sep 08, 2025 1.640 1.660 1.610 1.640 337,806 -0.01(-0.61%)
Sep 05, 2025 1.600 1.660 1.587 1.650 483,229 +0.04(+2.48%)
Sep 04, 2025 1.590 1.620 1.560 1.610 635,485 -0.01(-0.62%)
Sep 03, 2025 1.630 1.645 1.580 1.620 739,281 -0.02(-1.22%)
Sep 02, 2025 1.690 1.706 1.610 1.640 845,432 -0.09(-5.20%)
Aug 29, 2025 1.780 1.780 1.680 1.730 831,307 +0.00(+0.00%)
Aug 28, 2025 1.670 1.760 1.643 1.730 1,417,422 +0.06(+3.59%)
Aug 27, 2025 1.640 1.690 1.621 1.670 659,995 +0.02(+1.21%)
Aug 26, 2025 1.640 1.670 1.610 1.650 934,666 +0.02(+1.23%)
Aug 25, 2025 1.580 1.660 1.580 1.630 1,132,962 +0.03(+1.87%)
Aug 22, 2025 1.550 1.630 1.450 1.600 900,765 +0.03(+1.91%)
Aug 21, 2025 1.490 1.570 1.490 1.570 815,328 +0.07(+4.67%)
Aug 20, 2025 1.510 1.520 1.460 1.500 594,036 -0.02(-1.32%)
Aug 19, 2025 1.530 1.545 1.460 1.520 712,298 -0.01(-0.65%)
Aug 18, 2025 1.470 1.540 1.460 1.530 868,273 +0.10(+6.99%)
Aug 15, 2025 1.540 1.550 1.430 1.430 1,073,510 -0.13(-8.33%)
Aug 14, 2025 1.540 1.610 1.470 1.560 2,082,988 -0.04(-2.50%)
Aug 13, 2025 1.550 1.635 1.510 1.600 2,266,491 +0.01(+0.63%)
Aug 12, 2025 1.690 1.690 1.580 1.590 2,356,606 -0.05(-3.05%)
Aug 11, 2025 1.510 1.640 1.490 1.640 2,837,013 +0.19(+13.49%)
Aug 08, 2025 1.410 1.489 1.405 1.445 601,719 +0.04(+2.48%)
Aug 07, 2025 1.420 1.440 1.390 1.410 472,929 +0.03(+2.17%)
Aug 06, 2025 1.380 1.390 1.370 1.380 262,906 +0.00(+0.00%)
Aug 05, 2025 1.370 1.390 1.350 1.380 394,920 +0.00(+0.00%)
Aug 04, 2025 1.340 1.390 1.340 1.380 299,122 +0.05(+3.76%)
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 following
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.