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

Organigram Holdings Inc (TSX: OGI )

2.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 1.840 1.890 1.810 1.820 480,267 -0.03(-1.62%)
Apr 28, 2022 1.800 1.860 1.740 1.850 861,991 +0.06(+3.35%)
Apr 27, 2022 1.790 1.820 1.750 1.790 483,378 +0.00(+0.00%)
Apr 26, 2022 1.830 1.840 1.780 1.790 925,302 -0.05(-2.72%)
Apr 25, 2022 1.850 1.860 1.820 1.840 716,636 -0.03(-1.60%)
Apr 22, 2022 1.920 1.960 1.850 1.870 683,137 -0.04(-2.09%)
Apr 21, 2022 1.960 1.990 1.900 1.910 508,010 -0.05(-2.55%)
Apr 20, 2022 2.000 2.000 1.950 1.960 673,759 -0.07(-3.45%)
Apr 19, 2022 2.060 2.100 2.020 2.030 600,397 -0.02(-0.98%)
Apr 18, 2022 2.190 2.190 2.040 2.050 909,329 -0.14(-6.39%)
Apr 14, 2022 2.190 0 -0.08(-3.52%)
Apr 13, 2022 2.100 2.290 2.080 2.270 2,062,013 +0.18(+8.61%)
Apr 12, 2022 2.050 2.130 1.990 2.090 2,803,497 +0.19(+10.00%)
Apr 11, 2022 1.890 1.900 1.820 1.900 1,070,230 +0.04(+2.15%)
Apr 08, 2022 1.900 1.920 1.840 1.860 644,977 -0.05(-2.62%)
Apr 07, 2022 2.000 2.010 1.890 1.910 848,236 -0.11(-5.45%)
Apr 06, 2022 2.080 2.110 1.980 2.020 1,194,814 -0.04(-1.94%)
Apr 05, 2022 2.140 2.180 2.060 2.060 962,055 -0.10(-4.63%)
Apr 04, 2022 2.140 2.180 2.060 2.160 950,755 +0.07(+3.35%)
Apr 01, 2022 2.120 2.210 2.090 2.090 1,184,885 +0.01(+0.48%)
Mar 31, 2022 2.170 2.180 2.080 2.080 982,180 -0.05(-2.35%)
Mar 30, 2022 2.200 2.320 2.130 2.130 1,970,236 -0.09(-4.05%)
Mar 29, 2022 2.170 2.240 2.100 2.220 1,457,099 +0.10(+4.72%)
Mar 28, 2022 2.120 2.150 2.020 2.120 1,688,865 -0.08(-3.64%)
Mar 25, 2022 2.180 2.220 2.060 2.200 3,266,446 +0.10(+4.76%)
Mar 24, 2022 1.930 2.110 1.890 2.100 1,987,418 +0.20(+10.53%)
Mar 23, 2022 1.970 2.050 1.900 1.900 1,172,695 -0.07(-3.55%)
Mar 22, 2022 1.880 1.980 1.870 1.970 898,602 +0.11(+5.91%)
Mar 21, 2022 1.930 1.930 1.850 1.860 840,381 -0.08(-4.12%)
Mar 18, 2022 1.850 1.950 1.850 1.940 1,370,546 +0.07(+3.74%)
Mar 17, 2022 1.790 1.890 1.770 1.870 970,363 +0.05(+2.75%)
Mar 16, 2022 1.750 1.820 1.740 1.820 1,101,067 +0.07(+4.00%)
Mar 15, 2022 1.670 1.750 1.660 1.750 566,962 +0.09(+5.42%)
Mar 14, 2022 1.710 1.730 1.650 1.660 691,795 -0.04(-2.35%)
Mar 11, 2022 1.800 1.800 1.700 1.700 594,014 -0.08(-4.49%)
Mar 10, 2022 1.790 1.800 1.740 1.780 459,013 -0.05(-2.73%)
Mar 09, 2022 1.810 1.850 1.790 1.830 1,205,865 +0.06(+3.39%)
Mar 08, 2022 1.670 1.800 1.650 1.770 1,023,480 +0.07(+4.12%)
Mar 07, 2022 1.740 1.790 1.680 1.700 778,303 -0.04(-2.30%)
Mar 04, 2022 1.790 1.800 1.720 1.740 688,476 -0.04(-2.25%)
Mar 03, 2022 1.870 1.870 1.780 1.780 1,137,794 -0.10(-5.32%)
Mar 02, 2022 1.870 1.890 1.810 1.880 557,476 +0.00(+0.00%)
Mar 01, 2022 1.920 1.930 1.830 1.880 872,949 -0.03(-1.57%)
Feb 28, 2022 1.840 1.920 1.840 1.910 793,991 +0.03(+1.60%)
Feb 25, 2022 1.890 1.890 1.840 1.880 786,841 -0.02(-1.05%)
Feb 24, 2022 1.700 1.900 1.690 1.900 1,226,967 +0.11(+6.15%)
Feb 23, 2022 1.880 1.910 1.790 1.790 786,989 -0.07(-3.76%)
Feb 22, 2022 1.920 1.940 1.840 1.860 1,255,150 -0.11(-5.58%)
Feb 18, 2022 1.970 0 -0.07(-3.43%)
Feb 17, 2022 2.110 2.130 2.040 2.040 1,022,618 -0.11(-5.12%)
Feb 16, 2022 2.150 2.210 2.100 2.150 1,700,541 -0.02(-0.92%)
Feb 15, 2022 2.090 2.170 2.070 2.170 1,495,700 +0.13(+6.37%)
Feb 14, 2022 2.100 2.190 2.030 2.040 1,883,576 -0.14(-6.42%)
Feb 11, 2022 2.100 2.200 2.090 2.180 3,215,346 +0.07(+3.32%)
Feb 10, 2022 2.100 2.170 2.050 2.110 2,557,588 -0.02(-0.94%)
Feb 09, 2022 2.040 2.140 2.030 2.130 1,853,445 +0.13(+6.50%)
Feb 08, 2022 1.960 2.010 1.920 2.000 896,987 +0.04(+2.04%)
Feb 07, 2022 1.920 2.010 1.920 1.960 1,021,106 +0.02(+1.03%)
Feb 04, 2022 1.850 1.960 1.850 1.940 1,260,072 +0.11(+6.01%)
Feb 03, 2022 1.890 1.830 1.830 1,138,373 -0.12(-6.15%)
Feb 02, 2022 2.050 2.050 1.930 1.950 1,191,314 -0.08(-3.94%)
Feb 01, 2022 1.930 2.040 1.890 2.030 1,303,210 +0.11(+5.73%)
Jan 31, 2022 1.790 1.930 1.920 1,181,863 +0.13(+7.26%)
Jan 28, 2022 1.680 1.790 1.660 1.790 1,531,810 +0.12(+7.19%)
Jan 27, 2022 1.760 1.770 1.670 1.670 994,565 -0.07(-4.02%)
Jan 26, 2022 1.830 1.830 1.710 1.740 1,153,941 -0.04(-2.25%)
Jan 25, 2022 1.800 1.830 1.710 1.780 1,745,934 -0.05(-2.73%)
Jan 24, 2022 1.750 1.840 1.660 1.830 1,710,439 +0.02(+1.10%)
Jan 21, 2022 1.900 1.910 1.790 1.810 1,518,180 -0.12(-6.22%)
Jan 20, 2022 1.940 2.030 1.910 1.930 1,109,920 +0.00(+0.00%)
Jan 19, 2022 1.950 2.000 1.930 1.930 801,869 -0.01(-0.52%)
Jan 18, 2022 2.040 2.060 1.940 1.940 1,589,365 -0.12(-5.83%)
Jan 17, 2022 2.070 2.070 2.010 2.060 397,299 -0.01(-0.48%)
Jan 14, 2022 2.040 2.080 2.010 2.070 1,415,659 +0.00(+0.00%)
Jan 13, 2022 2.140 2.180 2.070 2.070 1,621,271 -0.07(-3.27%)
Jan 12, 2022 2.240 2.240 2.130 2.140 1,738,674 -0.04(-1.83%)
Jan 11, 2022 2.220 2.240 2.070 2.180 3,201,438 -0.01(-0.46%)
Jan 10, 2022 2.130 2.200 2.090 2.190 1,597,567 +0.12(+5.80%)
Jan 07, 2022 2.030 2.180 2.030 2.070 1,438,746 +0.01(+0.49%)
Jan 06, 2022 2.090 2.130 2.020 2.060 1,655,720 -0.02(-0.96%)
Jan 05, 2022 2.200 2.240 2.080 2.080 1,361,493 -0.13(-5.88%)
Jan 04, 2022 2.270 2.290 2.180 2.210 1,655,816 -0.01(-0.45%)
Dec 31, 2021 2.220 2.220 2.220 0 -0.08(-3.48%)
Dec 30, 2021 2.290 2.390 2.290 2.300 1,594,505 +0.01(+0.44%)
Dec 29, 2021 2.400 2.400 2.280 2.290 2,270,017 -0.28(-10.89%)
Dec 24, 2021 2.570 2.570 2.570 0 +0.01(+0.39%)
Dec 23, 2021 2.500 2.610 2.460 2.560 1,563,013 +0.05(+1.99%)
Dec 22, 2021 2.480 2.530 2.420 2.510 1,236,966 -0.02(-0.79%)
Dec 21, 2021 2.430 2.570 2.380 2.530 1,832,477 +0.15(+6.30%)
Dec 20, 2021 2.360 2.420 2.290 2.380 1,382,260 -0.06(-2.46%)
Dec 17, 2021 2.270 2.470 2.260 2.440 2,619,027 +0.14(+6.09%)
Dec 16, 2021 2.340 2.400 2.300 2.300 1,682,779 -0.05(-2.13%)
Dec 15, 2021 2.330 2.370 2.220 2.350 1,480,360 +0.04(+1.73%)
Dec 14, 2021 2.390 2.430 2.300 2.310 1,715,942 -0.10(-4.15%)
Dec 13, 2021 2.490 2.490 2.360 2.410 1,252,962 -0.07(-2.82%)
Dec 10, 2021 2.570 2.640 2.460 2.480 1,336,395 -0.09(-3.50%)
Dec 09, 2021 2.600 2.660 2.560 2.570 1,427,885 -0.06(-2.28%)
Dec 08, 2021 2.530 2.690 2.480 2.630 1,938,259 +0.09(+3.54%)
Dec 07, 2021 2.410 2.590 2.400 2.540 1,870,353 +0.17(+7.17%)
Dec 06, 2021 2.270 2.420 2.190 2.370 2,342,186 +0.03(+1.28%)
Dec 03, 2021 2.500 2.500 2.310 2.340 2,011,249 -0.16(-6.40%)
Dec 02, 2021 2.430 2.520 2.400 2.500 1,573,979 +0.07(+2.88%)
Dec 01, 2021 2.620 2.650 2.430 2.430 1,933,283 -0.18(-6.90%)
Nov 30, 2021 2.540 2.660 2.480 2.610 2,728,829 +0.04(+1.56%)
Nov 29, 2021 2.780 2.780 2.560 2.570 1,886,622 -0.13(-4.81%)
Nov 26, 2021 2.720 2.790 2.650 2.700 1,648,115 -0.07(-2.53%)
Nov 25, 2021 2.700 2.790 2.690 2.770 660,657 +0.05(+1.84%)
Nov 24, 2021 2.520 2.760 2.490 2.720 3,675,025 +0.14(+5.43%)
Nov 23, 2021 2.510 2.720 2.470 2.580 3,758,009 +0.21(+8.86%)
Nov 22, 2021 2.550 2.560 2.330 2.370 2,348,692 -0.16(-6.32%)
Nov 19, 2021 2.570 2.610 2.500 2.530 1,910,193 -0.01(-0.39%)
Nov 18, 2021 2.800 2.820 2.540 2.540 3,798,492 -0.27(-9.61%)
Nov 17, 2021 2.910 2.980 2.800 2.810 2,260,980 -0.14(-4.75%)
Nov 16, 2021 2.970 3.010 2.870 2.950 2,238,365 -0.02(-0.67%)
Nov 15, 2021 2.950 3.190 2.900 2.970 4,609,727 -0.01(-0.34%)
Nov 12, 2021 2.860 2.980 2.760 2.980 5,927,484 +0.18(+6.43%)
Nov 11, 2021 2.810 2.870 2.780 2.800 2,314,255 +0.00(+0.00%)
Nov 10, 2021 2.870 2.800 2,486,002 -0.10(-3.45%)
Nov 09, 2021 3.060 3.060 2.870 2.900 3,452,026 -0.21(-6.75%)
Nov 08, 2021 2.850 3.120 2.840 3.110 3,773,487 +0.28(+9.89%)
Nov 05, 2021 2.860 2.880 2.760 2.830 1,651,719 -0.06(-2.08%)
Nov 04, 2021 2.930 2.980 2.880 2.890 962,489 +0.00(+0.00%)
Nov 03, 2021 2.800 2.960 2.790 2.890 1,365,477 +0.08(+2.85%)
Nov 02, 2021 2.860 2.870 2.780 2.810 890,939 -0.05(-1.75%)
Nov 01, 2021 2.740 2.920 2.730 2.860 1,915,355 +0.13(+4.76%)
Oct 29, 2021 2.790 2.820 2.720 2.730 900,954 -0.05(-1.80%)
Oct 28, 2021 2.770 2.830 2.740 2.780 993,512 +0.02(+0.72%)
Oct 27, 2021 2.820 2.870 2.760 2.760 771,924 -0.06(-2.13%)
Oct 26, 2021 2.880 2.820 1,233,862 -0.08(-2.76%)
Oct 25, 2021 2.870 2.910 2.840 2.900 1,104,592 +0.03(+1.05%)
Oct 22, 2021 2.990 2.990 2.840 2.870 1,784,354 -0.14(-4.65%)
Oct 21, 2021 2.920 3.120 2.900 3.010 1,958,680 +0.07(+2.38%)
Oct 20, 2021 2.900 2.990 2.800 2.940 1,427,222 +0.01(+0.34%)
Oct 19, 2021 2.750 2.930 2.720 2.930 2,179,761 +0.20(+7.33%)
Oct 18, 2021 2.760 2.790 2.720 2.730 749,542 -0.05(-1.80%)
Oct 15, 2021 2.870 2.870 2.760 2.780 1,379,438 -0.07(-2.46%)
Oct 14, 2021 2.820 2.960 2.810 2.850 1,517,583 +0.03(+1.06%)
Oct 13, 2021 2.800 2.840 2.790 2.820 726,447 +0.02(+0.71%)
Oct 12, 2021 2.830 2.870 2.770 2.800 817,386 -0.01(-0.36%)
Oct 08, 2021 2.810 2.810 2.810 0 -0.07(-2.43%)
Oct 07, 2021 2.930 2.990 2.830 2.880 1,099,661 -0.02(-0.69%)
Oct 06, 2021 2.890 2.940 2.800 2.900 1,036,455 +0.02(+0.69%)
Oct 05, 2021 2.770 2.930 2.750 2.880 841,908 +0.09(+3.23%)
Oct 04, 2021 2.830 2.830 2.740 2.790 925,551 -0.08(-2.79%)
Oct 01, 2021 2.930 2.940 2.810 2.870 1,095,405 -0.05(-1.71%)
Sep 30, 2021 2.950 2.970 2.890 2.920 1,141,337 -0.03(-1.02%)
Sep 29, 2021 3.060 3.060 2.950 2.950 1,536,583 -0.09(-2.96%)
Sep 28, 2021 3.110 3.160 3.010 3.040 1,532,565 -0.08(-2.56%)
Sep 27, 2021 3.040 3.170 3.010 3.120 1,220,338 +0.07(+2.30%)
Sep 24, 2021 3.120 3.140 3.040 3.050 1,058,154 -0.13(-4.09%)
Sep 23, 2021 3.080 3.210 3.070 3.180 1,677,551 +0.13(+4.26%)
Sep 22, 2021 3.020 3.080 2.970 3.050 1,309,075 +0.07(+2.35%)
Sep 21, 2021 2.970 3.040 2.930 2.980 1,178,443 +0.02(+0.68%)
Sep 20, 2021 3.000 3.010 2.910 2.960 1,517,119 -0.11(-3.58%)
Sep 17, 2021 3.040 3.110 3.000 3.070 1,206,251 +0.01(+0.33%)
Sep 16, 2021 3.050 3.120 3.000 3.060 858,331 +0.00(+0.00%)
Sep 15, 2021 3.030 3.130 3.000 3.060 1,444,773 +0.02(+0.66%)
Sep 14, 2021 3.140 3.150 3.020 3.040 1,163,807 -0.09(-2.88%)
Sep 13, 2021 3.100 3.170 3.020 3.130 1,051,538 +0.01(+0.32%)
Sep 10, 2021 3.220 3.220 3.100 3.120 1,146,289 -0.09(-2.80%)
Sep 09, 2021 3.230 3.300 3.190 3.210 1,431,028 -0.01(-0.31%)
Sep 08, 2021 3.360 3.360 3.200 3.220 1,205,845 -0.09(-2.72%)
Sep 07, 2021 3.300 3.420 3.300 3.310 1,136,586 -0.01(-0.30%)
Sep 03, 2021 3.320 3.320 3.320 0 -0.11(-3.21%)
Sep 02, 2021 3.310 3.490 3.290 3.430 2,359,513 +0.14(+4.26%)
Sep 01, 2021 3.380 3.490 3.260 3.290 1,699,078 -0.09(-2.66%)
Aug 31, 2021 3.250 3.480 3.240 3.380 2,509,321 +0.14(+4.32%)
Aug 30, 2021 3.280 3.320 3.180 3.240 1,677,256 -0.06(-1.82%)
Aug 27, 2021 3.240 3.360 3.210 3.300 1,305,574 +0.04(+1.23%)
Aug 26, 2021 3.260 3.420 3.220 3.260 1,262,848 +0.00(+0.00%)
Aug 25, 2021 3.310 3.420 3.210 3.260 1,600,896 -0.07(-2.10%)
Aug 24, 2021 3.220 3.330 3.150 3.330 1,628,084 +0.12(+3.74%)
Aug 23, 2021 3.050 3.230 3.030 3.210 1,429,839 +0.17(+5.59%)
Aug 20, 2021 2.990 3.100 2.970 3.040 1,125,517 +0.05(+1.67%)
Aug 19, 2021 3.090 3.110 2.970 2.990 1,351,419 -0.12(-3.86%)
Aug 18, 2021 3.150 3.240 2.970 3.110 2,398,509 +0.00(+0.00%)
Aug 17, 2021 3.130 3.190 3.080 3.110 1,619,095 +0.00(+0.00%)
Aug 16, 2021 3.520 3.540 3.110 3.110 3,829,209 -0.50(-13.85%)
Aug 13, 2021 3.340 3.640 3.270 3.610 2,309,765 +0.25(+7.44%)
Aug 12, 2021 3.390 3.390 3.280 3.360 647,392 +0.00(+0.00%)
Aug 11, 2021 3.360 3.420 3.320 3.360 1,064,320 -0.06(-1.75%)
Aug 10, 2021 3.420 3.510 3.300 3.420 1,597,407 -0.02(-0.58%)
Aug 09, 2021 3.360 3.460 3.260 3.440 1,487,200 +0.06(+1.78%)
Aug 06, 2021 3.390 3.410 3.240 3.380 1,146,864 +0.03(+0.90%)
Aug 05, 2021 3.100 3.420 3.100 3.350 2,056,737 +0.24(+7.72%)
Aug 04, 2021 3.210 3.280 3.100 3.110 1,113,016 -0.13(-4.01%)
Aug 03, 2021 3.250 3.270 3.190 3.240 733,091 -0.01(-0.31%)
Jul 30, 2021 3.250 3.250 3.250 0 -0.08(-2.40%)
Jul 29, 2021 3.420 3.420 3.260 3.330 1,545,467 -0.09(-2.63%)
Jul 28, 2021 3.180 3.470 3.160 3.420 3,458,235 +0.33(+10.68%)
Jul 27, 2021 3.230 3.230 3.030 3.090 1,868,063 -0.14(-4.33%)
Jul 26, 2021 3.100 3.290 3.090 3.230 1,501,597 +0.15(+4.87%)
Jul 23, 2021 3.160 3.160 3.060 3.080 969,121 -0.06(-1.91%)
Jul 22, 2021 3.300 3.300 3.120 3.140 1,337,054 -0.15(-4.56%)
Jul 21, 2021 3.260 3.360 3.210 3.290 1,163,693 +0.02(+0.61%)
Jul 20, 2021 3.230 3.270 3.090 3.270 1,244,652 +0.06(+1.87%)
Jul 19, 2021 3.110 3.310 3.080 3.210 1,440,048 +0.03(+0.94%)
Jul 16, 2021 3.320 3.360 3.130 3.180 1,968,284 -0.16(-4.79%)
Jul 15, 2021 3.350 3.450 3.260 3.340 1,691,696 +0.07(+2.14%)
Jul 14, 2021 3.750 3.760 3.270 3.270 2,786,705 -0.41(-11.14%)
Jul 13, 2021 3.600 3.910 3.560 3.680 4,946,643 +0.40(+12.20%)
Jul 12, 2021 3.290 3.370 3.210 3.280 760,940 -0.01(-0.30%)
Jul 09, 2021 3.320 3.330 3.210 3.290 734,180 -0.01(-0.30%)
Jul 08, 2021 3.210 3.320 3.180 3.300 641,057 +0.06(+1.85%)
Jul 07, 2021 3.290 3.320 3.160 3.240 936,895 -0.05(-1.52%)
Jul 06, 2021 3.370 3.540 3.270 3.290 1,659,756 -0.07(-2.08%)
Jul 05, 2021 3.340 3.380 3.300 3.360 172,568 +0.00(+0.00%)
Jul 02, 2021 3.490 3.550 3.340 3.360 1,394,871 -0.19(-5.35%)
Jun 30, 2021 3.550 3.550 3.550 0 +0.01(+0.28%)
Jun 29, 2021 3.630 3.740 3.510 3.540 1,185,417 -0.08(-2.21%)
Jun 28, 2021 3.600 3.760 3.570 3.620 1,492,514 +0.01(+0.28%)
Jun 25, 2021 3.750 3.790 3.610 3.610 1,102,179 -0.18(-4.75%)
Jun 24, 2021 3.680 3.860 3.670 3.790 1,338,060 +0.13(+3.55%)
Jun 23, 2021 3.520 3.690 3.520 3.660 988,517 +0.13(+3.68%)
Jun 22, 2021 3.600 3.640 3.490 3.530 781,913 -0.08(-2.22%)
Jun 21, 2021 3.600 3.630 3.480 3.610 1,045,930 +0.01(+0.28%)
Jun 18, 2021 3.770 3.820 3.580 3.600 1,433,564 -0.16(-4.26%)
Jun 17, 2021 3.710 3.910 3.710 3.760 1,313,101 +0.02(+0.53%)
Jun 16, 2021 3.750 3.810 3.650 3.740 1,693,122 -0.01(-0.27%)
Jun 15, 2021 3.790 3.900 3.720 3.750 1,695,268 -0.07(-1.83%)
Jun 14, 2021 3.880 4.000 3.750 3.820 1,514,068 -0.05(-1.29%)
Jun 11, 2021 3.840 3.950 3.830 3.870 910,993 +0.05(+1.31%)
Jun 10, 2021 3.970 4.050 3.750 3.820 2,297,245 -0.15(-3.78%)
Jun 09, 2021 3.930 4.260 3.880 3.970 3,971,206 +0.02(+0.51%)
Jun 08, 2021 3.940 3.970 3.800 3.950 2,096,970 +0.04(+1.02%)
Jun 07, 2021 3.740 3.960 3.710 3.910 2,192,332 +0.19(+5.11%)
Jun 04, 2021 3.990 3.990 3.700 3.720 2,190,497 -0.22(-5.58%)
Jun 03, 2021 3.850 4.160 3.850 3.940 4,383,842 +0.10(+2.60%)
Jun 02, 2021 3.580 3.840 3.580 3.840 3,256,957 +0.29(+8.17%)
Jun 01, 2021 3.790 3.850 3.520 3.550 3,016,410 -0.14(-3.79%)
May 31, 2021 3.880 3.880 3.670 3.690 1,063,351 -0.15(-3.91%)
May 28, 2021 3.500 3.910 3.500 3.840 4,630,445 +0.34(+9.71%)
May 27, 2021 3.450 3.500 3.340 3.500 2,610,958 +0.07(+2.04%)
May 26, 2021 3.300 3.470 3.230 3.430 2,058,818 +0.14(+4.26%)
May 25, 2021 3.220 3.410 3.220 3.290 2,796,854 +0.00(+0.00%)
May 21, 2021 3.290 3.290 3.290 0 +0.06(+1.86%)
May 20, 2021 3.190 3.280 3.140 3.230 1,302,510 +0.04(+1.25%)
May 19, 2021 3.150 3.210 3.090 3.190 1,265,889 -0.06(-1.85%)
May 18, 2021 3.140 3.310 3.090 3.250 1,856,119 +0.12(+3.83%)
May 17, 2021 2.930 3.170 2.920 3.130 2,296,272 +0.19(+6.46%)
May 14, 2021 2.950 3.050 2.880 2.940 2,477,929 -0.02(-0.68%)
May 13, 2021 3.110 3.200 2.900 2.960 2,262,280 -0.10(-3.27%)
May 12, 2021 3.200 3.240 3.030 3.060 1,652,778 -0.12(-3.77%)
May 11, 2021 2.990 3.220 2.910 3.180 2,325,170 +0.15(+4.95%)
May 10, 2021 3.350 3.360 3.020 3.030 3,102,809 -0.32(-9.55%)
May 07, 2021 3.020 3.390 2.990 3.350 3,470,850 +0.37(+12.42%)
May 06, 2021 3.150 3.200 2.950 2.980 2,336,805 -0.23(-7.17%)
May 05, 2021 3.130 3.220 3.050 3.210 1,516,945 +0.07(+2.23%)
May 04, 2021 3.060 3.150 2.940 3.140 2,096,013 +0.04(+1.29%)
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.