The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

22nd Century Group, Inc - Common Stock (NQ:XXII)

1.980 +0.470 (+31.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2025 1.570 1.575 1.510 1.510 10,046,630 -0.07(-4.43%)
Sep 23, 2025 1.560 1.640 1.550 1.580 655,836 -0.01(-0.63%)
Sep 22, 2025 1.700 1.700 1.560 1.590 2,109,692 -0.38(-19.29%)
Sep 19, 2025 2.040 2.070 1.810 1.970 22,073,260 +0.21(+11.93%)
Sep 18, 2025 1.750 1.760 1.740 1.760 6,230,105 +0.02(+1.15%)
Sep 17, 2025 1.760 1.790 1.720 1.740 115,096 -0.01(-0.57%)
Sep 16, 2025 1.730 1.790 1.681 1.750 148,645 +0.03(+1.74%)
Sep 15, 2025 1.790 1.820 1.720 1.720 95,515 -0.08(-4.44%)
Sep 12, 2025 1.850 1.863 1.780 1.800 105,289 +0.00(+0.00%)
Sep 11, 2025 1.690 1.815 1.650 1.800 185,771 +0.11(+6.51%)
Sep 10, 2025 1.680 1.700 1.610 1.690 232,191 -0.01(-0.59%)
Sep 09, 2025 1.620 1.700 1.590 1.700 118,057 +0.08(+4.94%)
Sep 08, 2025 1.740 1.740 1.610 1.620 126,512 -0.09(-5.26%)
Sep 05, 2025 1.640 1.720 1.610 1.710 143,484 +0.06(+3.64%)
Sep 04, 2025 1.740 1.740 1.640 1.650 161,025 -0.10(-5.71%)
Sep 03, 2025 1.750 1.798 1.737 1.750 96,240 -0.04(-2.23%)
Sep 02, 2025 1.790 1.800 1.740 1.790 95,085 +0.04(+2.29%)
Aug 29, 2025 1.820 1.820 1.720 1.750 152,895 -0.05(-2.78%)
Aug 28, 2025 1.850 1.850 1.750 1.800 189,974 -0.01(-0.55%)
Aug 27, 2025 1.890 1.920 1.770 1.810 156,561 -0.04(-2.16%)
Aug 26, 2025 1.930 1.950 1.840 1.850 166,961 -0.09(-4.64%)
Aug 25, 2025 1.970 1.980 1.870 1.940 213,885 -0.03(-1.52%)
Aug 22, 2025 1.980 2.040 1.940 1.970 207,600 -0.01(-0.51%)
Aug 21, 2025 2.120 2.160 1.980 1.980 242,563 -0.21(-9.59%)
Aug 20, 2025 2.280 2.280 2.140 2.190 138,694 -0.05(-2.23%)
Aug 19, 2025 2.400 2.400 2.240 2.240 117,008 -0.10(-4.27%)
Aug 18, 2025 2.280 2.450 2.270 2.340 163,957 +0.00(+0.00%)
Aug 15, 2025 2.350 2.390 2.310 2.340 104,970 -0.06(-2.50%)
Aug 14, 2025 2.380 2.472 2.220 2.400 467,902 -0.27(-10.11%)
Aug 13, 2025 2.460 2.670 2.400 2.670 480,719 +0.29(+12.18%)
Aug 12, 2025 2.320 2.380 2.260 2.380 134,108 +0.08(+3.48%)
Aug 11, 2025 2.420 2.450 2.280 2.300 253,868 -0.13(-5.35%)
Aug 08, 2025 2.410 2.570 2.381 2.430 201,531 -0.05(-2.02%)
Aug 07, 2025 2.480 2.590 2.430 2.480 247,014 -0.01(-0.40%)
Aug 06, 2025 2.570 2.660 2.407 2.490 187,520 -0.06(-2.35%)
Aug 05, 2025 2.420 2.655 2.350 2.550 329,935 +0.09(+3.66%)
Aug 04, 2025 2.460 2.480 2.181 2.460 1,178,875 -0.01(-0.40%)
Aug 01, 2025 2.650 2.670 2.440 2.470 317,080 -0.29(-10.51%)
Jul 31, 2025 2.960 2.970 2.690 2.760 436,410 -0.18(-6.12%)
Jul 30, 2025 2.930 3.130 2.900 2.940 368,148 -0.11(-3.61%)
Jul 29, 2025 3.080 3.120 2.900 3.050 908,330 -0.28(-8.41%)
Jul 28, 2025 3.450 3.930 3.190 3.330 18,178,596 +0.26(+8.47%)
Jul 25, 2025 2.950 3.114 2.860 3.070 224,663 +0.12(+4.07%)
Jul 24, 2025 2.980 3.199 2.930 2.950 330,703 -0.10(-3.28%)
Jul 23, 2025 3.020 3.400 2.920 3.050 468,789 +0.01(+0.33%)
Jul 22, 2025 3.270 3.299 2.880 3.040 795,514 -0.54(-15.08%)
Jul 21, 2025 3.850 3.984 3.500 3.580 755,806 -0.33(-8.44%)
Jul 18, 2025 4.450 4.530 3.700 3.910 1,763,927 -0.99(-20.20%)
Jul 17, 2025 7.660 9.470 4.510 4.900 25,637,694 +0.32(+6.99%)
Jul 16, 2025 4.720 4.720 4.240 4.580 1,243,057 -0.17(-3.58%)
Jul 15, 2025 5.150 5.235 4.700 4.750 105,686 -0.39(-7.59%)
Jul 14, 2025 5.580 5.580 5.020 5.140 243,892 -1.04(-16.83%)
Jul 11, 2025 6.920 6.977 6.120 6.180 1,360,061 -0.62(-9.12%)
Jul 10, 2025 6.310 6.910 6.300 6.800 81,943 +0.68(+11.11%)
Jul 09, 2025 5.940 6.120 5.800 6.120 39,158 +0.20(+3.38%)
Jul 08, 2025 6.220 6.220 5.731 5.920 55,606 -0.32(-5.13%)
Jul 07, 2025 6.500 6.676 6.180 6.240 32,560 -0.26(-4.00%)
Jul 03, 2025 6.970 7.300 6.300 6.500 135,938 -0.46(-6.61%)
Jul 02, 2025 7.400 7.400 6.930 6.960 72,964 -0.49(-6.58%)
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.