Australia Markets close in 3 hrs 3 mins

Oragin Foods Inc. (OGGFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:01PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.03000.03000.03000.03000.0300-
21 Mar 20230.07200.07200.02050.03000.030027,534
20 Mar 20230.02900.08300.02050.08300.083019,400
17 Mar 20230.02000.02000.02000.02000.0200-
16 Mar 20230.02000.02000.02000.02000.02001,020
15 Mar 20230.02000.02000.02000.02000.0200-
14 Mar 20230.03670.03670.02000.02000.02001,700
13 Mar 20230.02090.02090.02090.02090.0209100
10 Mar 20230.02000.02000.01900.01900.019060,200
09 Mar 20230.03000.03000.03000.03000.0300-
08 Mar 20230.08000.08000.03000.03000.03003,100
07 Mar 20230.02000.02000.02000.02000.0200-
06 Mar 20230.02000.02000.02000.02000.0200-
03 Mar 20230.02000.02000.02000.02000.0200-
02 Mar 20230.02000.02000.02000.02000.02005,000
01 Mar 20230.02000.02000.02000.02000.0200-
28 Feb 20230.02000.02000.02000.02000.0200200
27 Feb 20230.02000.02000.02000.02000.0200-
24 Feb 20230.02000.02000.02000.02000.0200-
23 Feb 20230.02000.02000.02000.02000.0200-
22 Feb 20230.02000.02000.02000.02000.0200180
21 Feb 20230.02000.02000.02000.02000.02005,900
17 Feb 20230.05350.05350.02500.02500.0250379
16 Feb 20230.02000.02010.02000.02000.02001,819
15 Feb 20230.03670.03670.02510.02510.025110,550
14 Feb 20230.02000.04250.02000.04000.04006,110
13 Feb 20230.02090.02090.02090.02090.02091,826
10 Feb 20230.03670.03670.03670.03670.0367-
09 Feb 20230.03670.03670.03670.03670.03674,600
08 Feb 20230.03670.03670.02090.03670.036714,440
07 Feb 20230.05350.05350.05340.05340.0534902
06 Feb 20230.02000.02000.02000.02000.020010,267
03 Feb 20230.02000.08700.02000.02000.020012,700
02 Feb 20230.02000.02000.02000.02000.02004,720
01 Feb 20230.02000.02000.02000.02000.0200-
31 Jan 20230.02000.03750.01500.02000.02004,050
30 Jan 20230.01000.01500.01000.01500.01502,990
27 Jan 20230.01500.01500.01500.01500.01501,500
26 Jan 20230.02000.02000.01500.01500.0150300
25 Jan 20230.06870.06870.01400.01400.01402,809
24 Jan 20230.01200.01200.01200.01200.0120-
23 Jan 20230.01200.01200.01200.01200.0120-
20 Jan 20230.01200.01200.01200.01200.0120-
19 Jan 20230.01200.01200.01200.01200.0120-
18 Jan 20230.01200.01200.01200.01200.0120-
17 Jan 20230.01200.01200.01200.01200.0120-
13 Jan 20230.01200.01200.01200.01200.01205,500
12 Jan 20230.01200.01200.01200.01200.01202,000
11 Jan 20230.04000.04000.01100.01100.011032,700
10 Jan 20230.04000.04000.01100.01100.01106,275
09 Jan 20230.01040.01040.01040.01040.01041,000
06 Jan 20230.03500.03500.03500.03500.0350-
05 Jan 20230.03500.03500.03500.03500.0350-
04 Jan 20230.02000.05000.02000.03500.03507,221
03 Jan 20230.01000.01100.01000.01100.01103,225
30 Dec 20220.02000.02000.02000.02000.02005,690
29 Dec 20220.01000.01500.01000.01500.015018,450
28 Dec 20220.01000.03490.01000.01500.015049,917
27 Dec 20220.01650.01650.01000.01010.01018,942
23 Dec 20220.01000.02100.01000.01680.0168227,172
22 Dec 20220.02250.02250.00620.01200.0120103,653
21 Dec 20220.02700.02700.02060.02060.02062,390
20 Dec 20220.02700.02700.01700.01700.017030,260
19 Dec 20220.01700.02000.01700.02000.02002,000
16 Dec 20220.01900.02000.01900.02000.020010,000
15 Dec 20220.01700.01700.01700.01700.01706,137
14 Dec 20220.03000.03000.01600.01600.016020,000
13 Dec 20220.04980.05000.01010.03010.030119,288
12 Dec 20220.01000.06000.01000.04970.04975,720
09 Dec 20220.03900.06950.03900.03900.03903,550
08 Dec 20220.01000.04000.01000.04000.04001,044
07 Dec 20220.07000.07000.05000.05000.05003,240
06 Dec 20220.00170.07900.00170.06500.065083,320
05 Dec 20220.00030.00030.00030.00030.00039,000
02 Dec 20220.03600.03600.03600.03600.0360-
01 Dec 20220.03600.03600.03600.03600.0360-
30 Nov 20220.03600.03600.03600.03600.0360-
29 Nov 20220.03600.03600.03600.03600.0360-
28 Nov 20220.03600.03600.03600.03600.0360-
25 Nov 20220.03600.03600.03600.03600.0360-
23 Nov 20220.03600.03600.03600.03600.0360-
22 Nov 20220.03600.03600.03600.03600.0360-
21 Nov 20220.04240.04240.03600.03600.03602,381
18 Nov 20220.04100.04100.04100.04100.04101,341
17 Nov 20220.04920.05000.04000.04000.040017,650
16 Nov 20220.04130.04500.04000.04500.045021,720
15 Nov 20220.03120.04540.03120.03950.0395114,948
14 Nov 20220.04500.04500.02950.03010.030191,750
11 Nov 20220.03550.03900.03550.03890.0389254,445
10 Nov 20220.03180.03460.03120.03120.031218,605
09 Nov 20220.03500.03500.03500.03500.0350-
08 Nov 20220.03000.03500.02900.03500.035045,990
07 Nov 20220.02960.03250.02920.03250.032528,000
04 Nov 20220.02590.02590.02590.02590.0259-
03 Nov 20220.03100.03360.02590.02590.025910,690
02 Nov 20220.02950.03000.02300.03000.030038,527
01 Nov 20220.03000.03200.02800.02800.02801,120
31 Oct 20220.02070.02750.02070.02750.027529,406
28 Oct 20220.02900.03000.02280.02770.0277128,466
27 Oct 20220.03250.03950.03250.03790.0379116,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...