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

Oragin Foods Inc (OP: OGGFF )

N/A 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 (%)
Jun 30, 2022 0.0894 0.1090 0.0894 0.0980 26,726 +0.00(+3.70%)
Jun 29, 2022 0.0877 0.0947 0.0877 0.0945 20,661 +0.00(+0.53%)
Jun 28, 2022 0.0883 0.0983 0.0827 0.0940 42,900 +0.00(+0.86%)
Jun 27, 2022 0.1099 0.1099 0.0884 0.0932 54,580 -0.01(-9.86%)
Jun 24, 2022 0.0960 0.1034 0.0960 0.1034 1,150 +0.00(+3.40%)
Jun 23, 2022 0.0950 0.1000 0.0943 0.1000 2,849 -0.00(-2.06%)
Jun 22, 2022 0.0900 0.1048 0.0900 0.1021 42,775 +0.01(+5.48%)
Jun 21, 2022 0.1110 0.1110 0.0915 0.0968 58,551 -0.02(-16.48%)
Jun 17, 2022 0.1045 0.1159 0.1000 0.1159 3,790 +0.01(+8.62%)
Jun 16, 2022 0.1183 0.1184 0.1043 0.1067 23,158 -0.01(-8.96%)
Jun 15, 2022 0.1193 0.1193 0.1061 0.1172 36,577 -0.01(-5.10%)
Jun 14, 2022 0.1283 0.1372 0.1200 0.1235 17,340 -0.01(-5.07%)
Jun 13, 2022 0.1301 0.1360 0.1267 0.1301 14,154 +0.00(+0.08%)
Jun 10, 2022 0.1400 0.1400 0.1250 0.1300 31,789 -0.01(-7.80%)
Jun 09, 2022 0.1579 0.1579 0.1400 0.1410 31,500 -0.01(-6.00%)
Jun 08, 2022 0.1500 0.1508 0.1458 0.1500 14,032 +0.00(+0.00%)
Jun 07, 2022 0.1499 0.1549 0.1448 0.1500 8,466 +0.00(+0.00%)
Jun 06, 2022 0.1459 0.1500 0.1459 0.1500 418 -0.00(-1.77%)
Jun 03, 2022 0.1512 0.1527 0.1412 0.1527 26,396 +0.00(+1.80%)
Jun 02, 2022 0.1525 0.1608 0.1460 0.1500 102,997 +0.00(+0.00%)
Jun 01, 2022 0.1558 0.1608 0.1500 0.1500 26,100 -0.01(-5.60%)
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%)
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.