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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.940 -0.020 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 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 (%)
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%)
Sep 02, 2025 1.690 1.706 1.610 1.640 845,432 -0.09(-5.20%)
Aug 29, 2025 1.780 1.780 1.680 1.730 831,307 +0.00(+0.00%)
Aug 28, 2025 1.670 1.760 1.643 1.730 1,417,422 +0.06(+3.59%)
Aug 27, 2025 1.640 1.690 1.621 1.670 659,995 +0.02(+1.21%)
Aug 26, 2025 1.640 1.670 1.610 1.650 934,666 +0.02(+1.23%)
Aug 25, 2025 1.580 1.660 1.580 1.630 1,132,962 +0.03(+1.87%)
Aug 22, 2025 1.550 1.630 1.450 1.600 900,765 +0.03(+1.91%)
Aug 21, 2025 1.490 1.570 1.490 1.570 815,328 +0.07(+4.67%)
Aug 20, 2025 1.510 1.520 1.460 1.500 594,036 -0.02(-1.32%)
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%)
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.
 
 
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.