Quantcast

Historical Stock Prices

OGI 
$6.27
*  
0.53
7.79%
Get OGI Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading OGI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 6.75 6.75 6.24 6.27 1,545,076
06/13/2019 7.01 7.07 6.74 6.8 1,076,157
06/12/2019 7.2 7.25 7 7.01 732,613
06/11/2019 7.41 7.44 7.15 7.25 721,561
06/10/2019 7.47 7.47 7.27 7.39 582,395
06/07/2019 7.22 7.49 7.21 7.26 645,708
06/06/2019 7.39 7.39 7.0999 7.21 529,382
06/05/2019 7.6 7.65 7.221 7.33 750,558
06/04/2019 6.99 7.46 6.95 7.43 962,665
06/03/2019 7.3 7.41 6.7701 6.86 1,493,146
05/31/2019 7.4 7.45 7.17 7.24 1,044,896
05/30/2019 7.71 7.8389 7.45 7.55 708,395
05/29/2019 7.76 7.8798 7.5007 7.69 860,238
05/28/2019 7.77 7.89 7.65 7.85 1,197,192
05/24/2019 7.38 7.61 7.3333 7.49 1,041,755
05/23/2019 7.5 7.59 7.15 7.22 1,317,073
05/22/2019 8 8.15 7.54 7.61 1,566,282
05/21/2019 8.37 8.44 7.75 7.81 2,572,416
05/20/2019 8.07 8.36 8.04 8.35 2,235,628
05/17/2019 7.8 8.14 7.65 7.98 2,064,309
05/16/2019 7.33 7.76 7.3 7.758 1,049,762
05/15/2019 6.985 7.4555 6.95 7.335 882,379
05/14/2019 6.9 7.18 6.77 7.0934 631,328
05/13/2019 6.9 7.1076 6.7 6.9 986,859
05/10/2019 6.767 7.0935 6.67 7.078 636,067
05/09/2019 6.925 7 6.6612 6.7276 972,830
05/08/2019 6.86 7.08 6.86 6.9524 485,327
05/07/2019 7.18 7.235 6.92 6.9693 863,489
05/06/2019 7.01 7.2386 6.91 7.18 862,676
05/03/2019 7.15 7.43 7.115 7.2663 799,947
05/02/2019 7.55 7.68 7.04 7.15 1,628,362
05/01/2019 7.549 7.7242 7.42 7.66 1,697,859
04/30/2019 7.424 7.66 7.26 7.45 2,609,580
04/29/2019 6.75 7.25 6.67 7.2356 1,334,323
04/26/2019 6.7 6.7 6.45 6.53 404,661
04/25/2019 6.55 6.7 6.5 6.5474 311,472
04/24/2019 6.674 6.81 6.5657 6.62 474,689
04/23/2019 6.8 6.86 6.65 6.697 366,653
04/22/2019 6.591 6.78 6.55 6.78 640,423
04/18/2019 6.88 6.88 6.5385 6.56 557,407
04/17/2019 6.69 6.73 6.505 6.65 504,437
04/16/2019 6.4 6.68 6.17 6.4695 719,097
04/15/2019 6.8 6.8961 6.35 6.36 1,594,042
04/12/2019 6.75 7.05 6.65 7.04 738,585
04/11/2019 6.921 7.06 6.5615 6.6362 753,477
04/10/2019 6.85 7.04 6.85 6.91 544,319
04/09/2019 7.1483 7.15 6.7 6.8484 1,009,496
04/08/2019 7.49 7.49 7.103 7.15 703,110
04/05/2019 7.19 7.3273 7.16 7.2252 577,389
04/04/2019 7.4 7.53 7.17 7.2456 602,738
04/03/2019 7.259 7.5255 7.2552 7.397 983,703
04/02/2019 7.067 7.38 6.999 7.3 1,013,870
04/01/2019 7.04 7.07 6.77 7.07 834,340
03/29/2019 6.58 6.81 6.555 6.75 535,313
03/28/2019 6.68 6.7 6.4233 6.5551 755,252
03/27/2019 6.74 7.04 6.4432 6.676 729,052
03/26/2019 6.895 6.895 6.76 6.89 424,516
03/25/2019 6.75 6.89 6.5856 6.76 639,753
03/22/2019 6.92 7.0129 6.63 6.87 961,055
03/21/2019 7.23 7.414 7.03 7.04 926,614
03/20/2019 6.955 7.47 6.85 7.27 1,210,964
03/19/2019 7.11 7.11 6.9 6.97 732,229
03/18/2019 6.794 6.95 6.78 6.897 827,585
03/15/2019 6.68 6.77 6.59 6.76 490,987
03/14/2019 6.7 6.82 6.596 6.68 352,625
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio