Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	1.530	1.545	1.460	1.520	712,298	-0.01(-0.65%)
Aug 18, 2025	1.470	1.540	1.460	1.530	868,273	+0.10(+6.99%)
Aug 15, 2025	1.540	1.550	1.430	1.430	1,073,510	-0.13(-8.33%)
Aug 14, 2025	1.540	1.610	1.470	1.560	2,082,988	-0.04(-2.50%)
Aug 13, 2025	1.550	1.635	1.510	1.600	2,266,491	+0.01(+0.63%)
Aug 12, 2025	1.690	1.690	1.580	1.590	2,356,606	-0.05(-3.05%)
Aug 11, 2025	1.510	1.640	1.490	1.640	2,837,013	+0.19(+13.49%)
Aug 08, 2025	1.410	1.489	1.405	1.445	601,719	+0.04(+2.48%)
Aug 07, 2025	1.420	1.440	1.390	1.410	472,929	+0.03(+2.17%)
Aug 06, 2025	1.380	1.390	1.370	1.380	262,906	+0.00(+0.00%)
Aug 05, 2025	1.370	1.390	1.350	1.380	394,920	+0.00(+0.00%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices