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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.640 +0.030 (+1.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 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 (%)
Nov 26, 2025 1.620 1.620 1.595 1.610 605,511 +0.00(+0.00%)
Nov 25, 2025 1.570 1.660 1.560 1.610 887,723 +0.05(+3.21%)
Nov 24, 2025 1.490 1.570 1.481 1.560 408,864 +0.08(+5.41%)
Nov 21, 2025 1.450 1.500 1.450 1.480 535,018 +0.02(+1.37%)
Nov 20, 2025 1.540 1.590 1.460 1.460 484,333 -0.05(-3.31%)
Nov 19, 2025 1.560 1.570 1.495 1.510 588,442 -0.04(-2.58%)
Nov 18, 2025 1.470 1.615 1.470 1.550 520,775 +0.06(+4.03%)
Nov 17, 2025 1.500 1.530 1.455 1.490 329,181 -0.02(-1.32%)
Nov 14, 2025 1.530 1.570 1.500 1.510 483,224 -0.03(-1.95%)
Nov 13, 2025 1.590 1.600 1.510 1.540 1,178,630 -0.07(-4.35%)
Nov 12, 2025 1.630 1.670 1.590 1.610 373,723 -0.03(-1.83%)
Nov 11, 2025 1.640 1.700 1.630 1.640 351,131 -0.01(-0.61%)
Nov 10, 2025 1.530 1.750 1.530 1.650 790,556 +0.12(+7.84%)
Nov 07, 2025 1.470 1.550 1.470 1.530 523,788 +0.05(+3.38%)
Nov 06, 2025 1.530 1.542 1.480 1.480 370,022 -0.06(-3.90%)
Nov 05, 2025 1.530 1.600 1.525 1.540 335,029 +0.01(+0.65%)
Nov 04, 2025 1.540 1.600 1.510 1.530 613,786 -0.04(-2.55%)
Nov 03, 2025 1.610 1.610 1.550 1.570 412,456 -0.05(-3.09%)
Oct 31, 2025 1.580 1.640 1.580 1.620 335,731 +0.03(+1.89%)
Oct 30, 2025 1.600 1.640 1.580 1.590 385,758 -0.01(-0.63%)
Oct 29, 2025 1.640 1.670 1.600 1.600 385,415 -0.04(-2.44%)
Oct 28, 2025 1.690 1.700 1.630 1.640 272,078 -0.07(-4.09%)
Oct 27, 2025 1.750 1.780 1.705 1.710 414,481 -0.04(-2.29%)
Oct 24, 2025 1.760 1.790 1.730 1.750 334,087 +0.01(+0.57%)
Oct 23, 2025 1.690 1.775 1.690 1.740 424,124 +0.05(+2.96%)
Oct 22, 2025 1.730 1.730 1.672 1.690 505,982 -0.03(-1.74%)
Oct 21, 2025 1.820 1.820 1.720 1.720 792,433 -0.10(-5.49%)
Oct 20, 2025 1.790 1.860 1.760 1.820 451,475 +0.00(+0.00%)
Oct 17, 2025 1.860 1.890 1.800 1.820 792,690 -0.07(-3.70%)
Oct 16, 2025 1.980 1.985 1.870 1.890 619,167 -0.07(-3.57%)
Oct 15, 2025 1.890 2.045 1.890 1.960 708,715 +0.06(+3.16%)
Oct 14, 2025 1.910 1.950 1.865 1.900 298,367 -0.02(-1.04%)
Oct 13, 2025 1.940 1.960 1.890 1.920 268,981 +0.01(+0.52%)
Oct 10, 2025 2.000 2.040 1.900 1.910 835,857 -0.11(-5.45%)
Oct 09, 2025 1.970 2.079 1.965 2.020 979,319 +0.08(+4.12%)
Oct 08, 2025 1.970 1.986 1.910 1.940 524,234 -0.02(-1.02%)
Oct 07, 2025 1.870 1.960 1.870 1.960 858,330 +0.11(+5.95%)
Oct 06, 2025 1.830 1.860 1.810 1.850 760,176 -0.03(-1.60%)
Oct 03, 2025 1.870 1.929 1.850 1.880 577,934 +0.01(+0.53%)
Oct 02, 2025 1.920 1.983 1.854 1.870 502,185 -0.04(-2.09%)
Oct 01, 2025 1.980 2.027 1.900 1.910 847,935 -0.12(-5.91%)
Sep 30, 2025 1.970 2.079 1.841 2.030 2,539,040 +0.06(+3.05%)
Sep 29, 2025 1.830 1.970 1.790 1.970 3,620,696 +0.28(+16.57%)
Sep 26, 2025 1.750 1.760 1.690 1.690 471,311 -0.06(-3.43%)
Sep 25, 2025 1.810 1.816 1.720 1.750 707,872 -0.06(-3.31%)
Sep 24, 2025 1.800 1.830 1.779 1.810 382,732 +0.01(+0.56%)
Sep 23, 2025 1.790 1.830 1.770 1.800 921,433 +0.01(+0.56%)
Sep 22, 2025 1.810 1.820 1.770 1.790 518,062 -0.01(-0.56%)
Sep 19, 2025 1.900 1.900 1.800 1.800 487,080 -0.08(-4.26%)
Sep 18, 2025 1.750 1.888 1.750 1.880 941,620 +0.11(+6.21%)
Sep 17, 2025 1.750 1.800 1.740 1.770 506,578 +0.01(+0.57%)
Sep 16, 2025 1.700 1.760 1.700 1.760 522,876 +0.05(+2.92%)
Sep 15, 2025 1.650 1.710 1.640 1.710 666,830 +0.05(+3.01%)
Sep 12, 2025 1.650 1.680 1.630 1.660 408,264 +0.00(+0.00%)
Sep 11, 2025 1.620 1.695 1.620 1.660 832,721 +0.01(+0.61%)
Sep 10, 2025 1.620 1.650 1.620 1.650 479,463 +0.02(+1.23%)
Sep 09, 2025 1.630 1.655 1.620 1.630 543,343 -0.01(-0.61%)
Sep 08, 2025 1.640 1.660 1.610 1.640 337,806 -0.01(-0.61%)
Sep 05, 2025 1.600 1.660 1.587 1.650 483,229 +0.04(+2.48%)
Sep 04, 2025 1.590 1.620 1.560 1.610 635,485 -0.01(-0.62%)
Sep 03, 2025 1.630 1.645 1.580 1.620 739,281 -0.02(-1.22%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.