Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Organigram Global Inc. - Common Shares (NQ:OGI)

1.380 +0.050 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 04, 2025 1.340 1.390 1.340 1.380 299,122 +0.05(+3.76%)
Aug 01, 2025 1.320 1.380 1.300 1.330 722,460 -0.01(-0.75%)
Jul 31, 2025 1.390 1.400 1.340 1.340 477,356 -0.03(-2.19%)
Jul 30, 2025 1.400 1.430 1.370 1.370 424,344 -0.04(-2.84%)
Jul 29, 2025 1.490 1.490 1.400 1.410 480,906 -0.07(-4.73%)
Jul 28, 2025 1.520 1.521 1.470 1.480 275,122 -0.05(-3.27%)
Jul 25, 2025 1.540 1.540 1.460 1.530 749,419 +0.02(+1.32%)
Jul 24, 2025 1.540 1.550 1.490 1.510 813,879 -0.04(-2.58%)
Jul 23, 2025 1.570 1.585 1.520 1.550 566,327 +0.00(+0.00%)
Jul 22, 2025 1.450 1.560 1.450 1.550 1,169,554 +0.09(+6.16%)
Jul 21, 2025 1.460 1.470 1.430 1.460 516,551 +0.01(+0.69%)
Jul 18, 2025 1.460 1.480 1.445 1.450 493,492 -0.01(-0.68%)
Jul 17, 2025 1.450 1.490 1.440 1.460 487,504 +0.00(+0.00%)
Jul 16, 2025 1.430 1.470 1.420 1.460 447,793 +0.03(+2.10%)
Jul 15, 2025 1.490 1.490 1.420 1.430 484,673 -0.05(-3.38%)
Jul 14, 2025 1.440 1.490 1.420 1.480 551,124 +0.03(+2.07%)
Jul 11, 2025 1.470 1.470 1.440 1.450 770,083 -0.02(-1.36%)
Jul 10, 2025 1.440 1.500 1.425 1.470 684,317 +0.03(+2.08%)
Jul 09, 2025 1.420 1.450 1.410 1.440 782,607 +0.01(+0.70%)
Jul 08, 2025 1.360 1.430 1.360 1.430 626,318 +0.04(+2.88%)
Jul 07, 2025 1.410 1.424 1.380 1.390 844,109 -0.04(-2.80%)
Jul 03, 2025 1.400 1.440 1.360 1.430 546,098 +0.05(+3.62%)
Jul 02, 2025 1.320 1.390 1.320 1.380 430,290 +0.06(+4.55%)
Jul 01, 2025 1.340 1.360 1.320 1.320 389,759 -0.03(-2.22%)
Jun 30, 2025 1.350 1.360 1.340 1.350 378,378 +0.00(+0.00%)
Jun 27, 2025 1.400 1.400 1.342 1.350 540,479 -0.05(-3.57%)
Jun 26, 2025 1.320 1.400 1.310 1.400 825,785 +0.08(+6.06%)
Jun 25, 2025 1.350 1.367 1.310 1.320 548,032 -0.04(-2.94%)
Jun 24, 2025 1.320 1.369 1.310 1.360 633,519 +0.08(+6.25%)
Jun 23, 2025 1.280 1.300 1.250 1.280 512,417 -0.01(-0.78%)
Jun 20, 2025 1.330 1.339 1.280 1.290 673,512 -0.03(-2.27%)
Jun 18, 2025 1.360 1.380 1.320 1.320 562,778 -0.05(-3.65%)
Jun 17, 2025 1.410 1.410 1.370 1.370 324,182 -0.06(-4.20%)
Jun 16, 2025 1.400 1.460 1.390 1.430 554,443 +0.03(+2.14%)
Jun 13, 2025 1.470 1.480 1.390 1.400 855,943 -0.07(-4.76%)
Jun 12, 2025 1.490 1.490 1.460 1.470 643,911 +0.00(+0.00%)
Jun 11, 2025 1.480 1.505 1.441 1.470 1,007,920 +0.04(+2.80%)
Jun 10, 2025 1.380 1.440 1.380 1.430 541,703 +0.05(+3.62%)
Jun 09, 2025 1.360 1.390 1.356 1.380 344,756 +0.03(+2.22%)
Jun 06, 2025 1.320 1.360 1.320 1.350 667,209 +0.04(+3.05%)
Jun 05, 2025 1.340 1.345 1.300 1.310 659,422 -0.03(-2.24%)
Jun 04, 2025 1.320 1.350 1.311 1.340 171,475 +0.01(+0.75%)
Jun 03, 2025 1.310 1.350 1.280 1.330 472,729 +0.02(+1.53%)
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.