Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Organigram Hlds Inc
(NQ:
OGI
)
1.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 9, 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 (%)
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
.