Australia markets closed

ORAGIN Foods Inc. (OGGFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.15220.0000 (0.00%)
As of 02:32PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.15000.15220.15220.15220.152297,775
24 May 20220.16010.16820.14900.16000.160064,377
23 May 20220.15000.19150.15000.16840.16848,448
20 May 20220.15970.16600.15860.16270.162718,350
19 May 20220.19600.19600.15030.15610.1561113,161
18 May 20220.18600.18600.16060.17000.170063,637
17 May 20220.16370.18990.14660.17420.174266,330
16 May 20220.17400.17400.15000.16800.168087,926
13 May 20220.15050.16550.15050.15600.156098,639
12 May 20220.14100.16040.14100.15400.1540104,966
11 May 20220.17410.17410.16000.16000.160091,238
10 May 20220.17230.18160.16300.17100.1710116,163
09 May 20220.20100.20100.17290.18000.1800171,693
06 May 20220.20000.20140.18220.18240.182419,357
05 May 20220.21560.21560.19270.19270.19279,534
04 May 20220.23400.23400.20190.20770.2077172,497
03 May 20220.20250.21600.18830.20100.201067,084
02 May 20220.20420.20420.18000.18820.188271,264
29 Apr 20220.19270.20450.19270.19870.198735,751
28 Apr 20220.20810.20810.19330.19370.193740,774
27 Apr 20220.23500.23500.19380.19700.1970168,799
26 Apr 20220.21770.22200.20510.21260.212673,682
25 Apr 20220.22000.22510.21000.21830.218368,727
22 Apr 20220.22270.22800.21220.22010.220151,795
21 Apr 20220.23430.23430.21650.21650.216546,399
20 Apr 20220.24380.24380.22210.23400.234036,756
19 Apr 20220.23550.23550.21000.22340.223452,584
18 Apr 20220.23970.23980.21800.21980.219852,928
14 Apr 20220.24830.24830.22510.22800.228090,083
13 Apr 20220.26930.27090.25000.25690.256947,530
12 Apr 20220.27100.27900.26110.26140.2614149,415
11 Apr 20220.24200.27340.24150.24790.247989,737
08 Apr 20220.29300.29300.25500.26140.261451,552
07 Apr 20220.30000.30000.26520.26900.2690163,313
06 Apr 20220.28000.28320.26180.27830.278392,065
05 Apr 20220.25300.26700.25300.25510.255135,153
04 Apr 20220.25000.25720.23940.25700.2570195,845
01 Apr 20220.26130.26130.25000.25700.257086,979
31 Mar 20220.24950.25000.23170.25000.250083,805
30 Mar 20220.26700.26700.23730.24500.245040,487
29 Mar 20220.24520.25000.23000.24500.2450117,586
28 Mar 20220.25010.25010.21800.23700.2370111,476
25 Mar 20220.23330.24490.23120.23910.239192,241
24 Mar 20220.23520.23520.21200.22380.223871,910
23 Mar 20220.20600.23420.20600.22660.22669,575
22 Mar 20220.23050.23050.21740.22120.221265,430
21 Mar 20220.20970.23520.20510.22600.226046,921
18 Mar 20220.21200.21200.19610.20990.209934,488
17 Mar 20220.17850.20280.17500.19100.1910142,095
16 Mar 20220.17690.17850.16500.17850.1785101,879
15 Mar 20220.16630.17420.15880.17420.1742123,167
14 Mar 20220.20000.20000.16590.16590.1659218,378
11 Mar 20220.21050.21800.18000.19520.195279,368
10 Mar 20220.20060.21180.20000.20500.205047,302
09 Mar 20220.21450.21600.20200.20500.205065,176
08 Mar 20220.22500.22550.20070.21490.214968,820
07 Mar 20220.21100.23410.21100.23040.230424,173
04 Mar 20220.22500.24360.22500.22580.22584,705
03 Mar 20220.23080.24000.22960.23000.230035,206
02 Mar 20220.22650.23320.21470.23320.2332195,378
01 Mar 20220.24870.24870.22580.22590.225943,245
28 Feb 20220.23770.23770.23410.23410.234113,306
25 Feb 20220.24000.24900.24000.24200.24204,125
24 Feb 20220.24900.24900.22000.24890.248939,525
23 Feb 20220.24810.24910.23800.24140.241482,737
22 Feb 20220.23400.25000.23400.23510.2351225,141
18 Feb 20220.23660.23660.22630.23520.2352131,055
17 Feb 20220.26000.26000.23500.23660.2366187,291
16 Feb 20220.25000.25000.24150.24150.241537,690
15 Feb 20220.26200.26200.23970.24530.245370,442
14 Feb 20220.26100.26100.23500.24540.245438,705
11 Feb 20220.25180.25180.23560.24100.241063,623
10 Feb 20220.25030.25470.23500.24000.2400127,357
09 Feb 20220.26200.26200.23600.23800.238092,114
08 Feb 20220.24110.24900.23000.23720.237222,510
07 Feb 20220.22600.26210.22600.23600.236036,264
04 Feb 20220.25000.26100.24730.26100.261053,227
03 Feb 20220.26230.26340.25100.25100.251037,293
02 Feb 20220.26300.27900.25740.26320.263296,078
01 Feb 20220.25350.26110.24830.26090.260938,623
31 Jan 20220.24260.25370.24000.25070.250746,588
28 Jan 20220.24700.25710.23800.25310.253128,678
27 Jan 20220.25750.25800.23950.24720.247242,022
26 Jan 20220.24710.24790.23690.24790.247954,927
25 Jan 20220.24370.25000.24120.24170.241721,213
24 Jan 20220.25590.25600.22550.23400.234071,531
21 Jan 20220.25300.27040.25000.25000.250070,755
20 Jan 20220.23400.26820.23400.26700.267022,975
19 Jan 20220.25420.26540.25110.25300.253068,352
18 Jan 20220.24950.27560.24900.26450.264556,446
14 Jan 20220.29000.29470.27170.27670.276775,218
13 Jan 20220.32500.32520.29000.29490.294964,793
12 Jan 20220.33300.33300.29010.31810.318157,627
11 Jan 20220.26100.30100.26030.30100.3010149,659
10 Jan 20220.29700.29700.28000.28000.280082,258
07 Jan 20220.30000.31980.28670.30000.300065,883
06 Jan 20220.30500.32860.30500.30910.309155,695
05 Jan 20220.32000.34200.31510.31740.3174106,122
04 Jan 20220.34000.35640.30430.32280.3228121,518
03 Jan 20220.34600.36390.33000.34960.349628,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...