Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Organigram Hlds Inc (NQ: OGI )

1.870 -0.020 (-1.06%)

Streaming Delayed Price Updated: 10:16 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	1.900	2.000	1.882	1.890	449,000	+0.00(+0.00%)
Sep 16, 2024	1.860	1.920	1.830	1.890	356,075	+0.03(+1.61%)
Sep 13, 2024	1.850	1.900	1.830	1.860	321,504	+0.02(+1.09%)
Sep 12, 2024	1.870	1.870	1.820	1.840	267,446	-0.02(-1.08%)
Sep 11, 2024	1.830	1.885	1.810	1.860	309,224	+0.03(+1.64%)
Sep 10, 2024	1.820	1.840	1.760	1.830	298,226	+0.01(+0.55%)
Sep 09, 2024	1.770	1.870	1.770	1.820	381,322	+0.07(+4.00%)
Sep 06, 2024	1.810	1.830	1.720	1.750	314,038	-0.07(-3.85%)
Sep 05, 2024	1.820	1.860	1.800	1.820	247,888	+0.02(+1.11%)
Sep 04, 2024	1.780	1.900	1.770	1.800	584,714	+0.01(+0.56%)
Sep 03, 2024	1.840	1.860	1.770	1.790	534,706	-0.06(-3.24%)
Aug 30, 2024	1.860	1.889	1.830	1.850	205,364	+0.01(+0.54%)
Aug 29, 2024	1.850	1.920	1.820	1.840	473,470	+0.00(+0.00%)
Aug 28, 2024	1.830	1.870	1.800	1.840	339,806	+0.01(+0.55%)
Aug 27, 2024	1.940	1.940	1.825	1.830	814,287	-0.16(-8.04%)
Aug 26, 2024	2.020	2.045	1.980	1.990	467,449	-0.03(-1.49%)
Aug 23, 2024	1.940	2.050	1.935	2.020	505,088	+0.08(+4.12%)
Aug 22, 2024	2.020	2.030	1.930	1.940	326,940	-0.08(-3.96%)
Aug 21, 2024	1.920	2.055	1.890	2.020	644,407	+0.10(+5.21%)
Aug 20, 2024	2.000	2.010	1.910	1.920	547,324	-0.07(-3.52%)
Aug 19, 2024	2.040	2.070	1.970	1.990	788,797	-0.08(-3.86%)
Aug 16, 2024	1.960	2.080	1.930	2.070	1,478,243	+0.08(+4.02%)
Aug 15, 2024	1.890	2.020	1.840	1.990	1,335,335	+0.09(+4.74%)
Aug 14, 2024	1.820	1.990	1.810	1.900	1,890,695	+0.09(+4.97%)
Aug 13, 2024	1.640	1.840	1.550	1.810	3,645,505	+0.37(+25.69%)
Aug 12, 2024	1.470	1.510	1.430	1.440	760,710	-0.03(-2.04%)
Aug 09, 2024	1.550	1.550	1.460	1.470	682,765	-0.07(-4.55%)
Aug 08, 2024	1.510	1.590	1.480	1.540	907,233	+0.05(+3.36%)
Aug 07, 2024	1.560	1.560	1.480	1.490	430,877	-0.04(-2.61%)
Aug 06, 2024	1.480	1.560	1.430	1.530	401,655	+0.10(+6.99%)
Aug 05, 2024	1.350	1.440	1.310	1.430	664,070	-0.06(-4.03%)
Aug 02, 2024	1.520	1.560	1.460	1.490	554,340	-0.08(-5.10%)
Aug 01, 2024	1.670	1.695	1.560	1.570	814,031	-0.11(-6.55%)
Jul 31, 2024	1.660	1.725	1.650	1.680	423,803	+0.02(+1.20%)
Jul 30, 2024	1.660	1.680	1.610	1.660	557,179	+0.05(+3.11%)
Jul 29, 2024	1.640	1.660	1.600	1.610	293,472	-0.02(-1.23%)
Jul 26, 2024	1.630	1.650	1.610	1.630	364,291	+0.01(+0.62%)
Jul 25, 2024	1.650	1.670	1.615	1.620	346,371	-0.00(-0.31%)
Jul 24, 2024	1.730	1.750	1.615	1.625	659,297	-0.13(-7.41%)
Jul 23, 2024	1.770	1.800	1.741	1.755	614,046	-0.02(-1.13%)
Jul 22, 2024	1.670	1.780	1.660	1.775	1,287,122	+0.12(+7.58%)
Jul 19, 2024	1.630	1.670	1.610	1.650	358,629	+0.03(+1.85%)
Jul 18, 2024	1.700	1.740	1.610	1.620	677,536	-0.07(-4.14%)
Jul 17, 2024	1.730	1.785	1.670	1.690	742,212	-0.06(-3.43%)
Jul 16, 2024	1.720	1.760	1.700	1.750	470,184	+0.04(+2.34%)
Jul 15, 2024	1.670	1.730	1.670	1.710	584,445	+0.01(+0.88%)
Jul 12, 2024	1.720	1.720	1.670	1.695	356,013	-0.00(-0.29%)
Jul 11, 2024	1.600	1.700	1.595	1.700	724,498	+0.12(+7.59%)
Jul 10, 2024	1.570	1.620	1.570	1.580	326,274	+0.01(+0.64%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Organigram Hlds Inc (NQ: OGI )

Historical Prices