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 (%)
May 31, 2022 0.1625 0.1720 0.1501 0.1589 42,285 -0.01(-5.19%)
May 27, 2022 0.1637 0.1700 0.1545 0.1676 20,430 +0.01(+8.55%)
May 26, 2022 0.1552 0.1694 0.1544 0.1544 54,865 +0.00(+1.45%)
May 25, 2022 0.1500 0.1585 0.1420 0.1522 97,775 -0.01(-4.88%)
May 24, 2022 0.1543 0.1682 0.1490 0.1600 64,377 -0.01(-4.99%)
May 23, 2022 0.1500 0.1915 0.1500 0.1684 8,448 +0.01(+3.50%)
May 20, 2022 0.1597 0.1660 0.1586 0.1627 18,350 +0.01(+4.16%)
May 19, 2022 0.1960 0.1960 0.1503 0.1562 113,161 -0.01(-8.12%)
May 18, 2022 0.1860 0.1860 0.1606 0.1700 63,637 -0.00(-2.41%)
May 17, 2022 0.1637 0.1899 0.1466 0.1742 66,330 +0.01(+3.69%)
May 16, 2022 0.1740 0.1740 0.1500 0.1680 87,926 +0.01(+7.69%)
May 13, 2022 0.1505 0.1655 0.1505 0.1560 98,639 +0.00(+1.30%)
May 12, 2022 0.1600 0.1604 0.1410 0.1540 104,966 -0.01(-3.75%)
May 11, 2022 0.1689 0.1741 0.1600 0.1600 91,238 -0.01(-6.43%)
May 10, 2022 0.1723 0.1816 0.1630 0.1710 116,163 -0.01(-5.00%)
May 09, 2022 0.2010 0.2010 0.1729 0.1800 171,693 -0.00(-1.32%)
May 06, 2022 0.1997 0.2014 0.1822 0.1824 19,357 -0.01(-5.35%)
May 05, 2022 0.2156 0.2156 0.1927 0.1927 9,534 -0.01(-7.22%)
May 04, 2022 0.2340 0.2340 0.2019 0.2077 172,497 +0.01(+3.33%)
May 03, 2022 0.1883 0.2160 0.1883 0.2010 67,084 +0.01(+6.80%)
May 02, 2022 0.2042 0.2042 0.1800 0.1882 71,264 -0.01(-5.28%)
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%)
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.