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

Organigram Holdings Inc (TSX: OGI )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Sep 30, 2020 1.380 1.460 1.380 1.410 337,788 +0.01(+0.71%)
Sep 29, 2020 1.360 1.450 1.360 1.400 393,448 +0.04(+2.94%)
Sep 28, 2020 1.440 1.440 1.350 1.360 625,852 -0.07(-4.90%)
Sep 25, 2020 1.420 1.440 1.390 1.430 205,340 +0.01(+0.70%)
Sep 24, 2020 1.460 1.480 1.410 1.420 388,073 -0.04(-2.74%)
Sep 23, 2020 1.590 1.610 1.460 1.460 428,237 -0.13(-8.18%)
Sep 22, 2020 1.600 1.650 1.530 1.590 377,789 +0.03(+1.92%)
Sep 21, 2020 1.470 1.660 1.460 1.560 834,601 +0.05(+3.31%)
Sep 18, 2020 1.500 1.520 1.460 1.510 637,114 +0.03(+2.03%)
Sep 17, 2020 1.520 1.540 1.460 1.480 526,939 -0.07(-4.52%)
Sep 16, 2020 1.420 1.560 1.420 1.550 673,009 +0.13(+9.15%)
Sep 15, 2020 1.400 1.430 1.370 1.420 628,088 +0.00(+0.00%)
Sep 14, 2020 1.400 1.440 1.400 1.420 307,639 +0.02(+1.43%)
Sep 11, 2020 1.470 1.490 1.400 1.400 324,670 -0.09(-6.04%)
Sep 10, 2020 1.440 1.500 1.430 1.490 477,503 +0.05(+3.47%)
Sep 09, 2020 1.470 1.510 1.430 1.440 300,244 -0.04(-2.70%)
Sep 08, 2020 1.490 1.520 1.460 1.480 352,700 -0.01(-0.67%)
Sep 04, 2020 1.490 1.490 1.490 0 -0.02(-1.32%)
Sep 03, 2020 1.520 1.570 1.470 1.510 513,783 -0.02(-1.31%)
Sep 02, 2020 1.600 1.600 1.520 1.530 636,069 -0.08(-4.97%)
Sep 01, 2020 1.640 1.650 1.580 1.610 366,426 -0.05(-3.01%)
Aug 31, 2020 1.690 1.690 1.610 1.660 655,968 -0.03(-1.78%)
Aug 28, 2020 1.630 1.730 1.630 1.690 547,116 +0.04(+2.42%)
Aug 27, 2020 1.660 1.680 1.630 1.650 300,798 -0.01(-0.60%)
Aug 26, 2020 1.700 1.710 1.660 1.660 128,142 -0.04(-2.35%)
Aug 25, 2020 1.700 1.730 1.660 1.700 417,627 +0.01(+0.59%)
Aug 24, 2020 1.690 1.710 1.650 1.690 426,329 +0.00(+0.00%)
Aug 21, 2020 1.730 1.750 1.680 1.690 317,584 -0.05(-2.87%)
Aug 20, 2020 1.840 1.840 1.720 1.740 557,751 -0.08(-4.40%)
Aug 19, 2020 1.900 1.930 1.820 1.820 391,842 -0.09(-4.71%)
Aug 18, 2020 1.910 1.930 1.880 1.910 605,248 +0.02(+1.06%)
Aug 17, 2020 1.930 2.020 1.890 1.890 751,603 -0.04(-2.07%)
Aug 14, 2020 1.850 1.950 1.810 1.930 1,509,658 +0.09(+4.89%)
Aug 13, 2020 1.780 1.880 1.770 1.840 532,577 +0.06(+3.37%)
Aug 12, 2020 1.780 1.850 1.770 1.780 412,300 +0.01(+0.56%)
Aug 11, 2020 1.800 1.850 1.770 1.770 766,019 -0.01(-0.56%)
Aug 10, 2020 1.690 1.790 1.670 1.780 930,495 +0.11(+6.59%)
Aug 07, 2020 1.660 1.690 1.660 1.670 498,022 +0.02(+1.21%)
Aug 06, 2020 1.730 1.730 1.630 1.650 640,990 -0.09(-5.17%)
Aug 05, 2020 1.730 1.740 1.710 1.740 513,852 +0.00(+0.00%)
Aug 04, 2020 1.680 1.750 1.670 1.740 845,283 +0.12(+7.41%)
Jul 31, 2020 1.620 1.620 1.620 0 -0.09(-5.26%)
Jul 30, 2020 1.750 1.750 1.710 1.710 600,502 -0.01(-0.58%)
Jul 29, 2020 1.810 1.820 1.720 1.720 700,388 -0.08(-4.44%)
Jul 28, 2020 1.800 1.870 1.790 1.800 1,430,907 +0.04(+2.27%)
Jul 27, 2020 1.780 1.830 1.760 1.760 564,897 -0.03(-1.68%)
Jul 24, 2020 1.750 1.790 1.700 1.790 617,610 +0.04(+2.29%)
Jul 23, 2020 1.810 1.830 1.730 1.750 694,557 -0.09(-4.89%)
Jul 22, 2020 1.840 1.880 1.800 1.840 799,134 +0.00(+0.00%)
Jul 21, 2020 1.870 1.970 1.830 1.840 2,262,650 -0.20(-9.80%)
Jul 20, 2020 2.120 2.130 2.020 2.040 719,943 -0.07(-3.32%)
Jul 17, 2020 2.100 2.150 2.070 2.110 518,302 +0.03(+1.44%)
Jul 16, 2020 2.120 2.160 2.050 2.080 739,914 -0.08(-3.70%)
Jul 15, 2020 2.070 2.200 2.070 2.160 797,656 +0.11(+5.37%)
Jul 14, 2020 2.040 2.090 2.010 2.050 657,172 +0.01(+0.49%)
Jul 13, 2020 2.090 2.210 2.040 2.040 1,447,169 -0.04(-1.92%)
Jul 10, 2020 2.020 2.100 2.010 2.080 592,118 +0.07(+3.48%)
Jul 09, 2020 2.090 2.120 1.990 2.010 482,433 -0.06(-2.90%)
Jul 08, 2020 2.180 2.210 2.070 2.070 705,425 -0.10(-4.61%)
Jul 07, 2020 2.100 2.220 2.090 2.170 784,590 +0.07(+3.33%)
Jul 06, 2020 2.010 2.150 1.920 2.100 1,277,004 +0.07(+3.45%)
Jul 03, 2020 2.120 2.130 2.010 2.030 1,753,701 -0.16(-7.31%)
Jul 02, 2020 2.200 2.230 2.150 2.190 774,796 +0.07(+3.30%)
Jun 30, 2020 2.120 2.120 2.120 0 -0.13(-5.78%)
Jun 29, 2020 2.250 2.350 2.160 2.250 1,158,501 -0.04(-1.75%)
Jun 26, 2020 2.350 2.360 2.240 2.290 631,031 -0.09(-3.78%)
Jun 25, 2020 2.400 2.410 2.310 2.380 679,437 -0.07(-2.86%)
Jun 24, 2020 2.510 2.540 2.340 2.450 1,091,629 -0.07(-2.78%)
Jun 23, 2020 2.530 2.690 2.490 2.520 1,260,512 +0.00(+0.00%)
Jun 22, 2020 2.560 2.590 2.490 2.520 609,187 -0.07(-2.70%)
Jun 19, 2020 2.670 2.680 2.520 2.590 1,436,145 -0.06(-2.26%)
Jun 18, 2020 2.570 2.710 2.540 2.650 1,110,081 +0.05(+1.92%)
Jun 17, 2020 2.670 2.670 2.540 2.600 741,125 -0.05(-1.89%)
Jun 16, 2020 2.790 2.810 2.630 2.650 1,538,730 -0.01(-0.38%)
Jun 15, 2020 2.510 2.700 2.460 2.660 1,471,670 +0.00(+0.00%)
Jun 12, 2020 2.600 2.740 2.580 2.660 1,863,733 +0.20(+8.13%)
Jun 11, 2020 2.710 2.810 2.460 2.460 2,531,481 -0.49(-16.61%)
Jun 10, 2020 3.070 3.170 2.860 2.950 3,228,897 +0.08(+2.79%)
Jun 09, 2020 2.700 3.000 2.680 2.870 3,253,515 +0.16(+5.90%)
Jun 08, 2020 2.440 2.770 2.400 2.710 3,569,375 +0.33(+13.87%)
Jun 05, 2020 2.420 2.420 2.350 2.380 585,552 +0.01(+0.42%)
Jun 04, 2020 2.440 2.480 2.350 2.370 1,481,723 -0.07(-2.87%)
Jun 03, 2020 2.420 2.580 2.390 2.440 1,451,611 +0.02(+0.83%)
Jun 02, 2020 2.480 2.510 2.330 2.420 1,400,397 -0.05(-2.02%)
Jun 01, 2020 2.420 2.490 2.320 2.470 1,122,260 +0.05(+2.07%)
May 29, 2020 2.400 2.540 2.310 2.420 2,567,886 -0.16(-6.20%)
May 28, 2020 2.310 2.730 2.310 2.580 3,530,217 +0.26(+11.21%)
May 27, 2020 2.440 2.460 2.190 2.320 1,472,738 -0.07(-2.93%)
May 26, 2020 2.520 2.520 2.290 2.390 1,674,759 -0.12(-4.78%)
May 25, 2020 2.340 2.590 2.340 2.510 1,988,382 +0.20(+8.66%)
May 22, 2020 2.190 2.370 2.120 2.310 2,838,236 +0.12(+5.48%)
May 21, 2020 2.180 2.260 2.100 2.190 1,503,462 +0.04(+1.86%)
May 20, 2020 2.200 2.200 2.050 2.150 1,164,950 -0.01(-0.46%)
May 19, 2020 2.250 2.320 2.060 2.160 2,228,156 +0.11(+5.37%)
May 15, 2020 2.050 2.050 2.050 0 +0.29(+16.48%)
May 14, 2020 1.600 1.770 1.540 1.760 1,419,032 +0.11(+6.67%)
May 13, 2020 1.810 1.820 1.600 1.650 1,138,065 -0.19(-10.33%)
May 12, 2020 1.950 1.990 1.840 1.840 812,312 -0.11(-5.64%)
May 11, 2020 2.000 2.010 1.950 1.950 647,604 -0.08(-3.94%)
May 08, 2020 2.060 2.100 2.010 2.030 592,274 -0.02(-0.98%)
May 07, 2020 2.080 2.110 2.050 2.050 563,235 -0.02(-0.97%)
May 06, 2020 2.120 2.140 2.050 2.070 928,033 -0.03(-1.43%)
May 05, 2020 2.180 2.190 2.100 2.100 504,714 -0.06(-2.78%)
May 04, 2020 2.110 2.180 2.080 2.160 705,122 +0.02(+0.93%)
May 01, 2020 2.160 2.180 2.080 2.140 874,120 -0.04(-1.83%)
Apr 30, 2020 2.230 2.300 2.140 2.180 1,322,839 -0.07(-3.11%)
Apr 29, 2020 2.270 2.330 2.200 2.250 1,601,625 +0.02(+0.90%)
Apr 28, 2020 2.440 2.450 2.180 2.230 1,974,413 -0.17(-7.08%)
Apr 27, 2020 2.250 2.400 2.240 2.400 1,713,354 +0.18(+8.11%)
Apr 24, 2020 2.130 2.240 2.100 2.220 947,079 +0.09(+4.23%)
Apr 23, 2020 2.160 2.190 2.110 2.130 673,257 +0.00(+0.00%)
Apr 22, 2020 2.150 2.230 2.110 2.130 782,870 -0.04(-1.84%)
Apr 21, 2020 2.200 2.230 2.140 2.170 754,153 -0.05(-2.25%)
Apr 20, 2020 2.140 2.290 2.140 2.220 1,194,704 +0.01(+0.45%)
Apr 17, 2020 2.160 2.260 2.160 2.210 863,597 +0.09(+4.25%)
Apr 16, 2020 2.230 2.240 2.110 2.120 1,038,879 -0.07(-3.20%)
Apr 15, 2020 2.250 2.250 2.140 2.190 1,160,341 -0.03(-1.35%)
Apr 14, 2020 2.300 2.400 2.160 2.220 3,694,458 -0.29(-11.55%)
Apr 13, 2020 2.660 2.660 2.400 2.510 1,847,525 -0.07(-2.71%)
Apr 09, 2020 2.580 2.580 2.580 0 +0.03(+1.18%)
Apr 08, 2020 2.450 2.720 2.390 2.550 1,511,730 +0.16(+6.69%)
Apr 07, 2020 2.520 2.540 2.390 2.390 802,247 -0.03(-1.24%)
Apr 06, 2020 2.390 2.520 2.370 2.420 1,036,372 +0.14(+6.14%)
Apr 03, 2020 2.560 2.590 2.260 2.280 1,419,523 -0.31(-11.97%)
Apr 02, 2020 2.590 2.680 2.530 2.590 953,816 +0.02(+0.78%)
Apr 01, 2020 2.750 2.770 2.540 2.570 942,340 -0.27(-9.51%)
Mar 31, 2020 2.840 3.000 2.760 2.840 1,253,367 -0.01(-0.35%)
Mar 30, 2020 3.010 3.050 2.710 2.850 1,844,159 -0.10(-3.39%)
Mar 27, 2020 2.790 3.030 2.780 2.950 2,568,587 +0.20(+7.27%)
Mar 26, 2020 2.540 2.940 2.540 2.750 3,324,855 +0.24(+9.56%)
Mar 25, 2020 2.380 2.790 2.350 2.510 2,583,765 +0.12(+5.02%)
Mar 24, 2020 2.260 2.390 2.230 2.390 1,403,777 +0.23(+10.65%)
Mar 23, 2020 2.340 2.400 2.150 2.160 1,781,704 -0.08(-3.57%)
Mar 20, 2020 2.260 2.390 2.220 2.240 2,045,639 +0.03(+1.36%)
Mar 19, 2020 2.120 2.360 2.120 2.210 2,111,700 +0.01(+0.45%)
Mar 18, 2020 2.280 2.420 2.130 2.200 1,798,789 -0.23(-9.47%)
Mar 17, 2020 2.270 2.460 2.120 2.430 1,677,574 +0.21(+9.46%)
Mar 16, 2020 2.000 2.400 1.970 2.220 1,479,054 -0.02(-0.89%)
Mar 13, 2020 2.080 2.240 2.030 2.240 1,677,800 +0.28(+14.29%)
Mar 12, 2020 2.040 2.170 1.950 1.960 1,893,997 -0.37(-15.88%)
Mar 11, 2020 2.540 2.620 2.300 2.330 1,397,765 -0.26(-10.04%)
Mar 10, 2020 2.580 2.650 2.410 2.590 1,467,227 +0.21(+8.82%)
Mar 09, 2020 2.520 2.600 2.300 2.380 1,404,759 -0.26(-9.85%)
Mar 06, 2020 2.710 2.790 2.600 2.640 1,213,267 -0.15(-5.38%)
Mar 05, 2020 2.840 2.980 2.760 2.790 1,257,173 -0.15(-5.10%)
Mar 04, 2020 2.950 3.050 2.840 2.940 1,176,176 +0.08(+2.80%)
Mar 03, 2020 3.050 3.110 2.800 2.860 1,065,960 -0.17(-5.61%)
Mar 02, 2020 2.960 3.050 2.860 3.030 842,155 +0.05(+1.68%)
Feb 28, 2020 2.670 2.980 2.670 2.980 1,698,919 +0.01(+0.34%)
Feb 27, 2020 3.070 3.100 2.780 2.970 1,268,421 -0.17(-5.41%)
Feb 26, 2020 3.100 3.300 3.100 3.140 984,847 -0.04(-1.26%)
Feb 25, 2020 3.300 3.420 3.100 3.180 1,185,206 -0.15(-4.50%)
Feb 24, 2020 3.290 3.470 3.270 3.330 978,848 -0.19(-5.40%)
Feb 21, 2020 3.640 3.640 3.480 3.520 950,140 -0.03(-0.85%)
Feb 20, 2020 3.500 3.710 3.500 3.550 1,276,919 +0.06(+1.72%)
Feb 19, 2020 3.570 3.650 3.460 3.490 849,105 -0.09(-2.51%)
Feb 18, 2020 3.550 3.780 3.420 3.580 1,580,895 +0.03(+0.85%)
Feb 14, 2020 3.550 3.550 3.550 0 +0.37(+11.64%)
Feb 13, 2020 2.930 3.180 2.890 3.180 1,360,066 +0.25(+8.53%)
Feb 12, 2020 3.100 3.110 2.920 2.930 880,395 -0.13(-4.25%)
Feb 11, 2020 3.070 3.150 2.970 3.060 1,161,409 +0.00(+0.00%)
Feb 10, 2020 3.030 3.120 2.980 3.060 893,744 +0.05(+1.66%)
Feb 07, 2020 3.050 3.100 2.950 3.010 1,223,179 -0.15(-4.75%)
Feb 06, 2020 3.380 3.380 3.120 3.160 1,130,829 -0.22(-6.51%)
Feb 05, 2020 3.500 3.520 3.350 3.380 994,033 -0.09(-2.59%)
Feb 04, 2020 3.400 3.490 3.350 3.470 1,228,324 +0.12(+3.58%)
Feb 03, 2020 3.420 3.440 3.310 3.350 882,791 -0.07(-2.05%)
Jan 31, 2020 3.440 3.470 3.330 3.420 688,322 -0.05(-1.44%)
Jan 30, 2020 3.540 3.600 3.410 3.470 711,805 -0.10(-2.80%)
Jan 29, 2020 3.740 3.740 3.520 3.570 1,012,385 -0.02(-0.56%)
Jan 28, 2020 3.520 3.690 3.470 3.590 1,853,230 +0.13(+3.76%)
Jan 27, 2020 3.360 3.560 3.260 3.460 1,292,339 -0.15(-4.16%)
Jan 24, 2020 3.820 3.880 3.580 3.610 1,434,733 -0.16(-4.24%)
Jan 23, 2020 3.870 3.930 3.730 3.770 1,572,122 -0.09(-2.33%)
Jan 22, 2020 3.970 3.970 3.760 3.860 2,471,203 -0.08(-2.03%)
Jan 21, 2020 4.320 4.350 3.900 3.940 3,243,485 -0.27(-6.41%)
Jan 20, 2020 4.240 4.410 4.200 4.210 1,271,938 -0.05(-1.17%)
Jan 17, 2020 4.390 4.520 4.150 4.260 3,115,003 -0.15(-3.40%)
Jan 16, 2020 4.400 4.740 4.120 4.410 6,657,262 +0.36(+8.89%)
Jan 15, 2020 3.580 4.230 3.430 4.050 9,866,111 +1.24(+44.13%)
Jan 14, 2020 2.870 2.950 2.680 2.810 2,356,072 -0.07(-2.43%)
Jan 13, 2020 2.530 2.970 2.470 2.880 1,951,778 +0.27(+10.34%)
Jan 10, 2020 2.750 2.750 2.610 2.610 1,009,778 -0.12(-4.40%)
Jan 09, 2020 2.740 2.850 2.690 2.730 1,229,501 -0.02(-0.73%)
Jan 08, 2020 2.750 2.930 2.570 2.750 1,408,288 +0.07(+2.61%)
Jan 07, 2020 2.820 2.880 2.640 2.680 1,092,608 -0.12(-4.29%)
Jan 06, 2020 2.940 2.970 2.770 2.800 953,676 -0.15(-5.08%)
Jan 03, 2020 3.010 3.100 2.940 2.950 681,115 -0.10(-3.28%)
Jan 02, 2020 3.240 3.250 3.000 3.050 1,053,237 -0.14(-4.39%)
Dec 31, 2019 3.190 3.190 3.190 0 +0.27(+9.25%)
Dec 30, 2019 3.050 3.080 2.880 2.920 1,229,227 -0.16(-5.19%)
Dec 27, 2019 3.190 3.190 3.010 3.080 1,327,131 -0.22(-6.67%)
Dec 24, 2019 3.300 3.300 3.300 0 +0.08(+2.48%)
Dec 23, 2019 3.100 3.330 3.050 3.220 1,021,343 +0.08(+2.55%)
Dec 20, 2019 3.200 3.230 3.070 3.140 646,139 -0.06(-1.88%)
Dec 19, 2019 3.120 3.290 3.050 3.200 1,042,430 +0.07(+2.24%)
Dec 18, 2019 3.310 3.320 3.080 3.130 874,670 -0.17(-5.15%)
Dec 17, 2019 3.360 3.400 3.220 3.300 893,262 -0.05(-1.49%)
Dec 16, 2019 3.460 3.460 3.340 3.350 680,762 -0.10(-2.90%)
Dec 13, 2019 3.450 3.570 3.380 3.450 1,349,102 +0.09(+2.68%)
Dec 12, 2019 3.370 3.430 3.320 3.360 912,769 +0.00(+0.00%)
Dec 11, 2019 3.420 3.460 3.350 3.360 418,970 -0.06(-1.75%)
Dec 10, 2019 3.560 3.590 3.400 3.420 835,125 -0.14(-3.93%)
Dec 09, 2019 3.470 3.600 3.430 3.560 1,514,998 +0.11(+3.19%)
Dec 06, 2019 3.480 3.510 3.370 3.450 594,149 +0.03(+0.88%)
Dec 05, 2019 3.420 3.480 3.320 3.420 863,186 +0.00(+0.00%)
Dec 04, 2019 3.560 3.650 3.400 3.420 1,678,408 -0.37(-9.76%)
Dec 03, 2019 3.460 3.820 3.440 3.790 1,421,984 +0.24(+6.76%)
Dec 02, 2019 3.550 3.600 3.390 3.550 569,445 +0.00(+0.00%)
Nov 29, 2019 3.600 3.620 3.460 3.550 740,646 -0.06(-1.66%)
Nov 28, 2019 3.590 3.660 3.520 3.610 763,735 +0.02(+0.56%)
Nov 27, 2019 3.360 3.630 3.300 3.590 1,789,318 +0.19(+5.59%)
Nov 26, 2019 3.300 3.450 3.120 3.400 4,439,349 +0.01(+0.29%)
Nov 25, 2019 3.450 3.800 3.260 3.390 2,789,990 -0.11(-3.14%)
Nov 22, 2019 3.770 3.810 3.450 3.500 2,474,907 -0.33(-8.62%)
Nov 21, 2019 3.540 4.180 3.350 3.830 6,866,280 +0.55(+16.77%)
Nov 20, 2019 3.130 3.430 3.030 3.280 3,764,358 +0.22(+7.19%)
Nov 19, 2019 2.660 3.170 2.640 3.060 3,181,681 +0.34(+12.50%)
Nov 18, 2019 3.010 3.060 2.660 2.720 2,813,655 -0.32(-10.53%)
Nov 15, 2019 3.210 3.330 2.970 3.040 2,259,862 -0.20(-6.17%)
Nov 14, 2019 3.210 3.410 3.040 3.240 2,588,478 -0.09(-2.70%)
Nov 13, 2019 3.670 3.770 3.230 3.330 3,085,127 -0.24(-6.72%)
Nov 12, 2019 3.720 4.080 3.570 3.570 6,038,892 -0.89(-19.96%)
Nov 11, 2019 4.860 4.900 4.420 4.460 2,392,549 -0.35(-7.28%)
Nov 08, 2019 4.670 4.990 4.660 4.810 2,424,975 +0.14(+3.00%)
Nov 07, 2019 4.900 4.930 4.550 4.670 1,399,720 -0.17(-3.51%)
Nov 06, 2019 4.580 4.930 4.540 4.840 1,616,094 +0.27(+5.91%)
Nov 05, 2019 4.400 4.600 4.220 4.570 1,067,786 +0.24(+5.54%)
Nov 04, 2019 4.370 4.560 4.280 4.330 919,094 -0.13(-2.91%)
Nov 01, 2019 4.430 4.580 4.330 4.460 562,800 +0.07(+1.59%)
Oct 31, 2019 4.370 4.440 4.200 4.390 668,906 -0.01(-0.23%)
Oct 30, 2019 4.440 4.620 4.280 4.400 1,088,164 -0.04(-0.90%)
Oct 29, 2019 4.770 4.770 4.440 4.440 941,868 -0.36(-7.50%)
Oct 28, 2019 4.940 5.230 4.720 4.800 1,419,539 -0.08(-1.64%)
Oct 25, 2019 4.600 5.130 4.550 4.880 1,572,367 +0.20(+4.27%)
Oct 24, 2019 4.770 4.860 4.610 4.680 724,396 -0.07(-1.47%)
Oct 23, 2019 4.600 4.780 4.480 4.750 780,226 +0.15(+3.26%)
Oct 22, 2019 4.680 4.760 4.540 4.600 584,705 -0.07(-1.50%)
Oct 21, 2019 4.730 4.790 4.430 4.670 672,964 -0.04(-0.85%)
Oct 18, 2019 4.920 5.000 4.550 4.710 1,423,379 -0.14(-2.89%)
Oct 17, 2019 4.660 4.940 4.550 4.850 1,326,085 +0.34(+7.54%)
Oct 16, 2019 4.770 4.770 4.450 4.510 1,073,216 -0.13(-2.80%)
Oct 15, 2019 4.440 4.850 4.440 4.640 1,692,083 +0.47(+11.27%)
Oct 11, 2019 4.170 4.170 4.170 0 +0.56(+15.51%)
Oct 10, 2019 4.070 4.080 3.600 3.610 2,081,574 -0.55(-13.22%)
Oct 09, 2019 4.200 4.390 4.140 4.160 691,737 -0.08(-1.89%)
Oct 08, 2019 4.250 4.320 4.120 4.240 1,085,682 -0.05(-1.17%)
Oct 07, 2019 4.460 4.500 4.260 4.290 915,850 -0.27(-5.92%)
Oct 04, 2019 4.800 4.940 4.520 4.560 1,154,203 -0.23(-4.80%)
Oct 03, 2019 4.730 4.820 4.480 4.790 1,837,350 +0.04(+0.84%)
Oct 02, 2019 4.600 4.990 4.360 4.750 1,145,562 +0.12(+2.59%)
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.