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 (%)
Apr 29, 2022 0.1927 0.2045 0.1927 0.1987 35,751 +0.00(+2.58%)
Apr 28, 2022 0.2081 0.2081 0.1933 0.1937 40,774 -0.00(-1.68%)
Apr 27, 2022 0.2350 0.2350 0.1938 0.1970 168,799 -0.02(-7.34%)
Apr 26, 2022 0.2100 0.2220 0.2051 0.2126 73,682 -0.01(-2.61%)
Apr 25, 2022 0.2200 0.2251 0.2100 0.2183 68,727 -0.00(-0.82%)
Apr 22, 2022 0.2227 0.2280 0.2122 0.2201 51,795 +0.00(+1.62%)
Apr 21, 2022 0.2343 0.2343 0.2166 0.2166 46,399 -0.02(-7.44%)
Apr 20, 2022 0.2438 0.2438 0.2221 0.2340 36,756 +0.01(+4.74%)
Apr 19, 2022 0.2247 0.2355 0.2100 0.2234 52,584 +0.00(+1.64%)
Apr 18, 2022 0.2397 0.2398 0.2180 0.2198 52,928 -0.01(-3.60%)
Apr 14, 2022 0.2443 0.2483 0.2251 0.2280 90,083 -0.03(-11.25%)
Apr 13, 2022 0.2693 0.2709 0.2500 0.2569 47,530 -0.00(-1.76%)
Apr 12, 2022 0.2710 0.2790 0.2611 0.2615 149,415 +0.01(+5.49%)
Apr 11, 2022 0.2420 0.2734 0.2415 0.2479 89,737 -0.01(-5.16%)
Apr 08, 2022 0.2930 0.2930 0.2550 0.2614 51,552 -0.01(-2.83%)
Apr 07, 2022 0.3000 0.3000 0.2652 0.2690 163,313 -0.01(-3.34%)
Apr 06, 2022 0.2800 0.2832 0.2618 0.2783 92,065 +0.02(+9.09%)
Apr 05, 2022 0.2530 0.2670 0.2530 0.2551 35,153 -0.00(-0.74%)
Apr 04, 2022 0.2500 0.2572 0.2394 0.2570 195,845 +0.00(+0.00%)
Apr 01, 2022 0.2613 0.2613 0.2500 0.2570 86,979 +0.01(+2.80%)
Mar 31, 2022 0.2457 0.2500 0.2317 0.2500 83,805 +0.01(+2.04%)
Mar 30, 2022 0.2670 0.2670 0.2373 0.2450 40,487 +0.00(+0.00%)
Mar 29, 2022 0.2418 0.2500 0.2300 0.2450 117,586 +0.01(+3.33%)
Mar 28, 2022 0.2501 0.2501 0.2180 0.2371 111,476 -0.00(-0.84%)
Mar 25, 2022 0.2333 0.2449 0.2312 0.2391 92,241 +0.02(+6.84%)
Mar 24, 2022 0.2352 0.2352 0.2120 0.2238 71,910 -0.00(-1.24%)
Mar 23, 2022 0.2060 0.2342 0.2060 0.2266 9,575 +0.01(+2.44%)
Mar 22, 2022 0.2305 0.2305 0.2174 0.2212 65,430 -0.00(-2.12%)
Mar 21, 2022 0.2352 0.2352 0.2051 0.2260 46,921 +0.02(+7.67%)
Mar 18, 2022 0.2120 0.2120 0.1961 0.2099 34,488 +0.02(+9.90%)
Mar 17, 2022 0.1780 0.2028 0.1750 0.1910 142,095 +0.01(+7.00%)
Mar 16, 2022 0.1769 0.1785 0.1651 0.1785 101,879 +0.00(+2.47%)
Mar 15, 2022 0.1663 0.1742 0.1588 0.1742 123,167 +0.01(+5.00%)
Mar 14, 2022 0.1951 0.2000 0.1659 0.1659 218,378 -0.03(-15.01%)
Mar 11, 2022 0.2105 0.2180 0.1800 0.1952 79,368 -0.01(-4.78%)
Mar 10, 2022 0.2006 0.2118 0.2000 0.2050 47,302 +0.00(+0.00%)
Mar 09, 2022 0.2124 0.2160 0.2020 0.2050 65,176 -0.01(-4.61%)
Mar 08, 2022 0.2250 0.2255 0.2007 0.2149 68,820 -0.02(-6.73%)
Mar 07, 2022 0.2301 0.2341 0.2110 0.2304 24,173 +0.00(+2.04%)
Mar 04, 2022 0.2315 0.2436 0.2250 0.2258 4,705 -0.00(-1.83%)
Mar 03, 2022 0.2308 0.2400 0.2296 0.2300 35,206 -0.00(-1.37%)
Mar 02, 2022 0.2265 0.2332 0.2147 0.2332 195,378 +0.01(+3.23%)
Mar 01, 2022 0.2487 0.2487 0.2258 0.2259 43,245 -0.01(-3.50%)
Feb 28, 2022 0.2377 0.2377 0.2341 0.2341 13,306 -0.01(-3.26%)
Feb 25, 2022 0.2400 0.2490 0.2400 0.2420 4,125 -0.01(-2.77%)
Feb 24, 2022 0.2443 0.2490 0.2200 0.2489 39,525 +0.01(+3.06%)
Feb 23, 2022 0.2491 0.2491 0.2380 0.2415 82,737 +0.01(+2.72%)
Feb 22, 2022 0.2340 0.2462 0.2340 0.2351 225,141 -0.00(-0.04%)
Feb 18, 2022 0.2352 0 -0.00(-0.59%)
Feb 17, 2022 0.2600 0.2600 0.2350 0.2366 187,291 -0.00(-2.03%)
Feb 16, 2022 0.2496 0.2500 0.2415 0.2415 37,690 -0.00(-1.55%)
Feb 15, 2022 0.2620 0.2620 0.2397 0.2453 70,442 -0.00(-0.04%)
Feb 14, 2022 0.2457 0.2610 0.2350 0.2454 38,705 +0.00(+1.83%)
Feb 11, 2022 0.2518 0.2518 0.2356 0.2410 63,623 +0.00(+0.42%)
Feb 10, 2022 0.2480 0.2547 0.2350 0.2400 127,357 +0.00(+0.84%)
Feb 09, 2022 0.2620 0.2620 0.2360 0.2380 92,114 +0.00(+0.34%)
Feb 08, 2022 0.2458 0.2490 0.2300 0.2372 22,510 +0.00(+0.51%)
Feb 07, 2022 0.2260 0.2621 0.2260 0.2360 36,264 -0.03(-9.58%)
Feb 04, 2022 0.2500 0.2610 0.2473 0.2610 53,227 +0.01(+3.98%)
Feb 03, 2022 0.2610 0.2634 0.2510 0.2510 37,293 -0.01(-4.64%)
Feb 02, 2022 0.2630 0.2790 0.2574 0.2632 96,078 +0.00(+0.88%)
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.