Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Organigram Hlds Inc (NQ: OGI ) 1.525 -0.035 (-2.24%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%) Jun 14, 2024 1.550 1.560 1.520 1.525 568,315 -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%) May 01, 2024 2.090 2.100 1.890 1.915 2,997,239 -0.21(-9.67%) Apr 30, 2024 1.840 2.170 1.810 2.120 8,232,309 +0.25(+13.37%) Apr 29, 2024 1.890 1.925 1.840 1.870 806,960 +0.01(+0.54%) Apr 26, 2024 1.880 1.940 1.840 1.860 752,440 +0.00(+0.00%) Apr 25, 2024 1.900 1.910 1.840 1.860 893,272 -0.07(-3.63%) Apr 24, 2024 1.950 1.980 1.905 1.930 775,848 -0.02(-1.03%) Apr 23, 2024 1.900 1.980 1.855 1.950 1,107,376 +0.05(+2.63%) Apr 22, 2024 1.950 1.960 1.840 1.900 1,036,291 +0.01(+0.53%) Apr 19, 2024 1.860 1.970 1.850 1.890 1,418,990 +0.02(+1.07%) Apr 18, 2024 1.840 1.950 1.800 1.870 1,236,606 +0.04(+2.19%) Apr 17, 2024 1.910 1.910 1.780 1.830 1,430,596 -0.05(-2.66%) Apr 16, 2024 1.870 1.917 1.835 1.880 1,052,631 +0.00(+0.00%) Apr 15, 2024 2.000 2.020 1.870 1.880 2,159,158 -0.06(-3.09%) Apr 12, 2024 2.020 2.065 1.920 1.940 2,064,450 -0.11(-5.37%) Apr 11, 2024 2.090 2.100 2.000 2.050 991,556 -0.02(-0.97%) Apr 10, 2024 2.060 2.155 2.030 2.070 1,012,512 -0.02(-0.96%) Apr 09, 2024 2.130 2.178 2.050 2.090 1,353,625 -0.09(-4.13%) Apr 08, 2024 2.180 2.280 2.105 2.180 1,834,867 +0.06(+2.83%) Apr 05, 2024 2.100 2.145 2.020 2.120 1,794,785 +0.02(+0.95%) Apr 04, 2024 2.355 2.370 2.075 2.100 4,384,169 -0.19(-8.30%) Apr 03, 2024 2.030 2.300 2.000 2.290 5,161,320 +0.25(+12.25%) Apr 02, 2024 2.040 2.110 2.025 2.040 2,909,388 -0.02(-0.97%) 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.