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 (%)
Sep 30, 2022 0.0571 0.0571 0.0571 0.0571 1,020 -0.00(-7.90%)
Sep 29, 2022 0.0620 0.0620 0.0620 0.0620 1,638 +0.00(+2.31%)
Sep 28, 2022 0.0606 0.0606 0.0606 0.0606 70,000 -0.00(-6.77%)
Sep 26, 2022 0.0650 0 -0.01(-9.22%)
Sep 23, 2022 0.0711 0.0753 0.0671 0.0716 15,392 -0.01(-8.91%)
Sep 22, 2022 0.0786 0.0786 0.0689 0.0786 38,400 +0.01(+7.23%)
Sep 21, 2022 0.0733 0.0733 0.0733 0.0733 3,000 +0.00(+0.69%)
Sep 20, 2022 0.0776 0.0776 0.0728 0.0728 1,670 -0.00(-4.21%)
Sep 19, 2022 0.0760 0.0760 0.0760 0.0760 1,556 +0.01(+8.57%)
Sep 15, 2022 0.0700 3 -0.00(-3.85%)
Sep 13, 2022 0.0728 3,000 -0.00(-2.02%)
Sep 12, 2022 0.0744 0.0797 0.0743 0.0743 6,030 +0.00(+0.41%)
Sep 09, 2022 0.0740 0.0740 0.0740 0.0740 10,000 +0.01(+9.47%)
Sep 08, 2022 0.0690 0.0750 0.0669 0.0676 4,710 +0.00(+1.05%)
Sep 07, 2022 0.0669 0.0669 0.0669 0.0669 502 -0.00(-6.69%)
Sep 06, 2022 0.0720 0.0762 0.0717 0.0717 22,951 -0.00(-4.40%)
Sep 02, 2022 0.0742 0.0750 0.0710 0.0750 38,801 -0.00(-5.90%)
Sep 01, 2022 0.0768 0.0930 0.0750 0.0797 16,360 +0.00(+2.84%)
Aug 31, 2022 0.0839 0.0839 0.0775 0.0775 27,262 -0.01(-13.70%)
Aug 30, 2022 0.0930 0.0930 0.0796 0.0898 21,006 +0.00(+0.79%)
Aug 29, 2022 0.0846 0.0891 0.0846 0.0891 10,172 +0.01(+11.10%)
Aug 26, 2022 0.0802 0.0804 0.0799 0.0802 38,000 -0.00(-2.43%)
Aug 24, 2022 0.0822 0 -0.00(-4.53%)
Aug 23, 2022 0.0848 0.0861 0.0819 0.0861 5,500 +0.01(+14.65%)
Aug 22, 2022 0.0753 0.0753 0.0751 0.0751 6,212 -0.00(-2.34%)
Aug 19, 2022 0.0834 0.0877 0.0769 0.0769 11,000 -0.01(-7.79%)
Aug 18, 2022 0.0834 0.0834 0.0834 0.0834 1,600 -0.00(-2.11%)
Aug 17, 2022 0.0889 0.0889 0.0852 0.0852 2,590 -0.01(-9.36%)
Aug 16, 2022 0.0918 0.0940 0.0837 0.0940 54,790 +0.01(+8.29%)
Aug 15, 2022 0.0880 0.0924 0.0816 0.0868 201,505 -0.01(-7.17%)
Aug 12, 2022 0.0898 0.0989 0.0898 0.0935 1,550 +0.00(+3.89%)
Aug 11, 2022 0.0919 0.0950 0.0891 0.0900 44,550 -0.00(-4.86%)
Aug 10, 2022 0.0917 0.0947 0.0871 0.0946 4,600 +0.00(+1.72%)
Aug 09, 2022 0.0809 0.0951 0.0809 0.0930 62,997 +0.00(+3.33%)
Aug 08, 2022 0.0760 0.0990 0.0760 0.0900 41,309 +0.01(+7.14%)
Aug 05, 2022 0.0830 0.0896 0.0830 0.0840 43,400 -0.01(-8.70%)
Aug 04, 2022 0.0908 0.0960 0.0862 0.0920 53,506 +0.00(+0.77%)
Aug 03, 2022 0.0905 0.0960 0.0905 0.0913 5,460 -0.00(-4.90%)
Aug 02, 2022 0.0887 0.0960 0.0885 0.0960 31,527 +0.00(+4.35%)
Aug 01, 2022 0.0860 0.0920 0.0860 0.0920 19,642 +0.00(+1.32%)
Jul 29, 2022 0.0880 0.0908 0.0880 0.0908 5,282 +0.01(+5.83%)
Jul 28, 2022 0.0900 0.0900 0.0858 0.0858 21,973 -0.00(-4.67%)
Jul 27, 2022 0.0900 0.0930 0.0900 0.0900 51,501 -0.00(-2.60%)
Jul 26, 2022 0.0940 0.0940 0.0917 0.0924 18,902 -0.00(-1.91%)
Jul 25, 2022 0.0910 0.0942 0.0910 0.0942 37,800 -0.00(-1.05%)
Jul 22, 2022 0.0897 0.0953 0.0897 0.0952 38,909 +0.00(+5.43%)
Jul 21, 2022 0.0915 0.0915 0.0892 0.0903 4,260 +0.01(+9.19%)
Jul 20, 2022 0.0859 0.0900 0.0827 0.0827 65,962 -0.01(-8.62%)
Jul 19, 2022 0.0802 0.0905 0.0802 0.0905 14,047 +0.00(+5.23%)
Jul 18, 2022 0.0862 0.0863 0.0860 0.0860 9,395 -0.00(-0.12%)
Jul 15, 2022 0.0826 0.0861 0.0806 0.0861 20,425 -0.00(-3.15%)
Jul 14, 2022 0.0889 0.0889 0.0889 0.0889 438 -0.00(-2.74%)
Jul 13, 2022 0.0939 0.0939 0.0914 0.0914 10,116 -0.00(-3.48%)
Jul 12, 2022 0.0918 0.0947 0.0918 0.0947 10,420 +0.00(+3.50%)
Jul 11, 2022 0.0915 0.0915 0.0841 0.0915 8,650 +0.00(+4.33%)
Jul 08, 2022 0.0878 0.0878 0.0848 0.0877 4,129 -0.00(-2.23%)
Jul 07, 2022 0.0983 0.0983 0.0875 0.0897 72,737 -0.01(-8.19%)
Jul 06, 2022 0.1000 0.1000 0.0977 0.0977 723 -0.00(-2.69%)
Jul 05, 2022 0.1082 0.1082 0.0950 0.1004 19,323 -0.00(-4.38%)
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.