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

Oragin Foods Inc (OP: OGGFF )

0.0001 UNCHANGED
Last Price Updated: 2:58 PM EDT, Aug 23, 2023 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 (%)
Dec 31, 2021 0.3710 0.3710 0.3300 0.3424 474,321 -0.04(-9.89%)
Dec 30, 2021 0.4124 0.4124 0.3800 0.3800 72,982 -0.01(-3.16%)
Dec 29, 2021 0.4070 0.4070 0.3750 0.3924 184,266 +0.01(+3.13%)
Dec 28, 2021 0.3900 0.4100 0.3500 0.3805 165,262 -0.01(-2.44%)
Dec 27, 2021 0.4156 0.4156 0.3525 0.3900 183,309 +0.03(+7.38%)
Dec 23, 2021 0.3455 0.3848 0.3400 0.3632 239,494 +0.03(+8.84%)
Dec 22, 2021 0.3465 0.3470 0.3326 0.3337 82,193 -0.02(-4.66%)
Dec 21, 2021 0.3370 0.3500 0.3313 0.3500 48,155 +0.02(+5.64%)
Dec 20, 2021 0.3630 0.3630 0.3301 0.3313 81,466 -0.02(-6.86%)
Dec 17, 2021 0.3429 0.3557 0.3400 0.3557 36,298 +0.01(+1.83%)
Dec 16, 2021 0.3443 0.3553 0.3372 0.3493 45,155 +0.01(+1.63%)
Dec 15, 2021 0.3633 0.3668 0.3344 0.3437 341,788 -0.02(-5.29%)
Dec 14, 2021 0.3956 0.3956 0.3471 0.3629 220,693 -0.02(-4.20%)
Dec 13, 2021 0.5000 0.5000 0.3738 0.3788 69,196 -0.01(-3.00%)
Dec 10, 2021 0.5000 0.5000 0.3823 0.3905 66,351 -0.01(-2.38%)
Dec 09, 2021 0.4010 0.4240 0.3952 0.4000 109,589 +0.00(+0.76%)
Dec 08, 2021 0.4180 0.4180 0.3819 0.3970 80,168 +0.02(+4.72%)
Dec 07, 2021 0.3510 0.3965 0.3500 0.3791 156,817 +0.02(+4.44%)
Dec 06, 2021 0.3951 0.4014 0.3500 0.3630 85,119 -0.03(-7.45%)
Dec 03, 2021 0.4190 0.4329 0.3800 0.3922 70,524 -0.02(-5.61%)
Dec 02, 2021 0.3941 0.4285 0.3858 0.4155 149,480 +0.03(+7.70%)
Dec 01, 2021 0.3690 0.4003 0.3230 0.3858 196,456 +0.05(+16.24%)
Nov 30, 2021 0.3500 0.3756 0.3287 0.3319 233,545 -0.03(-8.34%)
Nov 29, 2021 0.3785 0.3850 0.3550 0.3621 46,935 +0.00(+0.86%)
Nov 26, 2021 0.3568 0.3752 0.3500 0.3590 43,129 -0.01(-1.54%)
Nov 24, 2021 0.3616 0.3874 0.3561 0.3646 114,406 -0.01(-1.78%)
Nov 23, 2021 0.3910 0.4207 0.3625 0.3712 171,052 -0.00(-0.22%)
Nov 22, 2021 0.4207 0.4300 0.3700 0.3720 615,596 -0.05(-12.04%)
Nov 19, 2021 0.4321 0.4471 0.4100 0.4229 103,283 -0.00(-0.61%)
Nov 18, 2021 0.3940 0.4284 0.4200 0.4255 172,496 +0.00(+0.35%)
Nov 17, 2021 0.4300 0.4424 0.4101 0.4240 155,240 -0.01(-2.10%)
Nov 16, 2021 0.4420 0.4642 0.4145 0.4331 243,992 -0.02(-5.19%)
Nov 15, 2021 0.4760 0.4766 0.4300 0.4568 263,342 +0.01(+1.51%)
Nov 12, 2021 0.4601 0.4869 0.4500 0.4500 367,864 -0.02(-3.23%)
Nov 11, 2021 0.4720 0.4829 0.4415 0.4650 210,180 -0.02(-5.10%)
Nov 10, 2021 0.5390 0.4900 541,728 -0.06(-10.86%)
Nov 09, 2021 0.5960 0.5960 0.5400 0.5497 384,554 +0.01(+2.75%)
Nov 08, 2021 0.4900 0.5499 0.4820 0.5350 674,787 +0.05(+10.93%)
Nov 05, 2021 0.4540 0.4913 0.4379 0.4823 460,339 +0.04(+8.92%)
Nov 04, 2021 0.4540 0.4540 0.4150 0.4428 360,613 +0.01(+3.00%)
Nov 03, 2021 0.3860 0.4299 0.3635 0.4299 318,800 +0.06(+15.78%)
Nov 02, 2021 0.3772 0.3900 0.3654 0.3713 372,877 +0.00(+0.90%)
Nov 01, 2021 0.3960 0.3619 0.3554 0.3680 142,990 +0.01(+1.69%)
Oct 29, 2021 0.3594 0.3619 0.3414 0.3619 174,825 +0.00(+0.78%)
Oct 28, 2021 0.3535 0.3599 0.3382 0.3591 39,969 +0.01(+2.34%)
Oct 27, 2021 0.3699 0.3797 0.3500 0.3509 108,199 -0.02(-4.44%)
Oct 26, 2021 0.3880 0.3525 0.3672 131,576 -0.00(-1.05%)
Oct 25, 2021 0.3620 0.3733 0.3369 0.3711 229,230 +0.03(+7.88%)
Oct 22, 2021 0.3432 0.3583 0.3300 0.3440 229,557 +0.01(+2.47%)
Oct 21, 2021 0.3640 0.3739 0.3311 0.3357 165,006 -0.01(-3.34%)
Oct 20, 2021 0.3290 0.3600 0.3290 0.3473 403,206 -0.02(-4.85%)
Oct 19, 2021 0.3400 0.3704 0.3250 0.3650 232,967 +0.03(+8.31%)
Oct 18, 2021 0.2969 0.3370 0.2969 0.3370 91,475 +0.06(+19.72%)
Oct 15, 2021 0.2769 0.2967 0.2713 0.2815 48,200 -0.02(-5.66%)
Oct 13, 2021 0.2984 0.2984 0.2984 25 +0.02(+5.63%)
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.