Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OGI	1.89	1.94	1.84	1.855	-0.025	1,339,166	2,183	1.84	1.89
2024-05-02	Q	OGI	1.95	2.00	1.86	1.88	-0.035	1,006,427	2,028	1.87	2.01
2024-05-01	Q	OGI	2.09	2.10	1.89	1.915	-0.205	2,997,491	4,303	1.92	2.00
2024-04-30	Q	OGI	1.84	2.17	1.81	2.12	0.25	8,246,403	7,645	2.05	2.20
2024-04-29	Q	OGI	1.89	1.925	1.84	1.87	0.01	807,035	1,489	1.72	1.91
2024-04-26	Q	OGI	1.88	1.94	1.84	1.86		752,437	1,384	1.85	2.09
2024-04-25	Q	OGI	1.90	1.91	1.84	1.86	-0.07	893,272	1,162	1.86	1.98
2024-04-24	Q	OGI	1.95	1.98	1.905	1.93	-0.02	775,846	1,310	1.90	2.07
2024-04-23	Q	OGI	1.90	1.98	1.855	1.95	0.05	1,107,381	1,667	1.90	2.10
2024-04-22	Q	OGI	1.95	1.96	1.84	1.90	0.01	1,036,191	1,557	1.87	2.08
2024-04-19	Q	OGI	1.86	1.9699	1.85	1.89	0.02	1,417,233	1,982	1.89	2.38
2024-04-18	Q	OGI	1.84	1.95	1.80	1.87	0.04	1,236,711	1,599	1.84	1.93
2024-04-17	Q	OGI	1.91	1.91	1.78	1.83	-0.05	1,430,601	1,971	1.81	2.04
2024-04-16	Q	OGI	1.87	1.917	1.835	1.88		1,052,646	1,493	1.88	3.10
2024-04-15	Q	OGI	2.00	2.02	1.87	1.89	-0.05	2,159,510	2,611	1.87	2.07
2024-04-12	Q	OGI	2.02	2.065	1.92	1.94	-0.11	2,061,192	2,799	1.92	2.00
2024-04-11	Q	OGI	2.09	2.10	2.00	2.05	-0.02	991,559	1,821	2.05	2.27
2024-04-10	Q	OGI	2.06	2.155	2.03	2.07	-0.02	1,012,513	2,030	2.04	2.11
2024-04-09	Q	OGI	2.13	2.1783	2.05	2.09	-0.09	1,353,525	2,431	1.89	2.16
2024-04-08	Q	OGI	2.18	2.28	2.105	2.18	0.06	1,834,916	3,868	2.15	2.22
2024-04-05	Q	OGI	2.10	2.145	2.02	2.12	0.02	1,794,323	3,080	2.10	2.32
2024-04-04	Q	OGI	2.355	2.37	2.075	2.10	-0.19	4,384,268	8,007	2.05	2.24
2024-04-03	Q	OGI	2.03	2.30	2.00	2.29	0.25	5,162,484	7,486	2.11	2.32
2024-04-02	Q	OGI	2.04	2.11	2.025	2.04	-0.02	2,909,363	4,524	2.05	2.06
2024-04-01	Q	OGI	2.18	2.18	2.04	2.06	-0.09	2,349,224	4,768	2.05	2.16
2024-03-29	Q	OGI	2.31	2.31	2.14	2.15	-0.145	0	0	2.15	2.22
2024-03-28	Q	OGI	2.31	2.31	2.14	2.15	-0.145	3,350,856	5,824	2.15	2.22
2024-03-27	Q	OGI	2.38	2.39	2.03	2.295	-0.385	8,626,529	12,333	2.31	2.41
2024-03-26	Q	OGI	2.54	2.91	2.49	2.68	0.16	2,221,803	4,578	2.50	2.59
2024-03-25	Q	OGI	2.72	2.74	2.44	2.52	-0.20	1,342,168	3,693	2.44	2.74
2024-03-22	Q	OGI	2.51	2.79	2.485	2.72	0.21	2,911,738	5,566	2.64	2.73
2024-03-21	Q	OGI	2.47	2.555	2.38	2.51	0.09	1,293,753	2,775	2.51	2.52
2024-03-20	Q	OGI	2.22	2.45	2.21	2.42	0.20	1,294,951	3,007	2.35	2.45
2024-03-19	Q	OGI	2.19	2.33	2.11	2.22	-0.01	895,617	2,162	2.22	2.25
2024-03-18	Q	OGI	2.10	2.27	2.06	2.23	0.16	1,817,411	3,121	2.18	2.25
2024-03-15	Q	OGI	1.89	2.07	1.878	2.07	0.21	1,163,037	1,947	1.90	2.08
2024-03-14	Q	OGI	1.92	1.92	1.85	1.86	-0.06	442,973	1,091	1.86	1.95
2024-03-13	Q	OGI	1.91	1.9599	1.89	1.92	-0.01	430,202	1,290	1.91	1.95
2024-03-12	Q	OGI	1.95	1.96	1.90	1.93	-0.02	374,766	1,084	1.92	1.96
2024-03-11	Q	OGI	2.03	2.05	1.94	1.95	-0.07	517,979	1,520	1.92	2.04
2024-03-08	Q	OGI	2.00	2.0999	1.96	2.02	0.03	717,744	1,340	1.95	2.09
2024-03-07	Q	OGI	1.93	2.00	1.92	1.99	0.06	457,354	1,220	1.78	2.00
2024-03-06	Q	OGI	1.94	1.98	1.89	1.93	-0.02	683,294	1,255	1.90	2.11
2024-03-05	Q	OGI	2.01	2.01	1.89	1.95	-0.07	1,188,654	2,295	1.90	1.99
2024-03-04	Q	OGI	2.14	2.14	2.00	2.02	-0.14	827,754	2,363	2.00	2.15
2024-03-01	Q	OGI	2.07	2.2189	2.04	2.17	0.10	943,942	2,051	2.13	2.34
2024-02-29	Q	OGI	2.08	2.15	2.045	2.07	0.02	733,162	1,954	2.04	3.50
2024-02-28	Q	OGI	2.14	2.14	2.02	2.05	-0.11	695,533	1,878	2.02	2.10
2024-02-27	Q	OGI	2.02	2.19	2.0197	2.16	0.12	919,610	2,089	2.10	2.34
2024-02-26	Q	OGI	1.98	2.10	1.98	2.04	0.02	671,456	1,714	1.96	2.21
2024-02-23	Q	OGI	1.99	2.0599	1.93	2.02	0.04	506,777	1,585	1.95	2.04
2024-02-22	Q	OGI	2.02	2.05	1.97	1.98	-0.03	478,039	1,329	1.96	2.08
2024-02-21	Q	OGI	2.03	2.0399	1.91	2.01	-0.06	778,955	2,198	1.98	2.23
2024-02-20	Q	OGI	2.14	2.16	2.03	2.07	-0.11	811,688	2,253	2.06	2.14
2024-02-19	Q	OGI	2.01	2.18	1.965	2.18	0.17	0	0	2.10	2.36
2024-02-16	Q	OGI	2.01	2.18	1.965	2.18	0.17	1,509,682	2,887	2.10	2.36
2024-02-15	Q	OGI	1.88	2.045	1.85	2.01	0.15	837,387	2,775	1.82	2.03
2024-02-14	Q	OGI	1.91	1.9392	1.775	1.86	0.01	811,447	2,594	1.68	1.88
2024-02-13	Q	OGI	2.02	2.03	1.80	1.85	-0.29	2,241,374	4,227	1.81	1.90
2024-02-12	Q	OGI	2.24	2.28	2.05	2.14	-0.14	1,810,665	5,255	2.09	2.24
2024-02-09	Q	OGI	2.19	2.32	2.16	2.28	0.11	1,365,567	3,943	2.20	2.77
2024-02-08	Q	OGI	2.05	2.22	2.02	2.17	0.14	1,141,023	3,194	2.08	2.34
2024-02-07	Q	OGI	2.12	2.13	1.97	2.03	-0.10	868,445	2,314	1.85	2.04
2024-02-06	Q	OGI	1.76	2.14	1.73	2.13	0.37	2,278,778	4,352	2.10	2.34