Organic Agricultural Company Limited (OGAA)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 38,337 |
| 27 Jun 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | - |
| 26 Jun 2024 | 0.0200 | 0.0700 | 0.0117 | 0.0117 | 0.0117 | 110,892 |
| 25 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 24 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 21 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 14 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 13 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 12 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 11 Jun 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 3,500 |
| 10 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 07 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 06 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
| 05 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 31 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 30 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
| 28 May 2024 | 0.0450 | 0.0450 | 0.0230 | 0.0230 | 0.0230 | 61,000 |
| 24 May 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 23 May 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 22 May 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 21 May 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 500 |
| 20 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| 15 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 5,204 |
| 14 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
| 13 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,501 |
| 10 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 May 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 8,500 |
| 08 May 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 3,500 |
| 07 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 06 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 03 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 02 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 01 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 30 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 29 Apr 2024 | 0.0496 | 0.1080 | 0.0496 | 0.0600 | 0.0600 | 1,350 |
| 26 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 25 Apr 2024 | 0.0160 | 0.1000 | 0.0160 | 0.1000 | 0.1000 | 350 |
| 24 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 23 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 19 Apr 2024 | 0.0123 | 0.0600 | 0.0123 | 0.0600 | 0.0600 | 1,744 |
| 18 Apr 2024 | 0.0800 | 0.0800 | 0.0500 | 0.0800 | 0.0800 | 2,000 |
| 17 Apr 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 16 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 15 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 12 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 11 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 10 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 09 Apr 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 1,250 |
| 08 Apr 2024 | 0.0550 | 0.1047 | 0.0500 | 0.1047 | 0.1047 | 20,201 |
| 05 Apr 2024 | 0.1100 | 0.1100 | 0.0699 | 0.0699 | 0.0699 | 193,499 |
| 04 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 03 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 250 |
| 02 Apr 2024 | 0.0690 | 0.0800 | 0.0690 | 0.0800 | 0.0800 | 500 |
| 01 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 28 Mar 2024 | 0.0280 | 0.0425 | 0.0280 | 0.0350 | 0.0350 | 49,552 |
| 27 Mar 2024 | 0.0200 | 0.0215 | 0.0200 | 0.0200 | 0.0200 | 195,875 |
| 26 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 25 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 22 Mar 2024 | 0.0395 | 0.0395 | 0.0102 | 0.0102 | 0.0102 | 4,500 |
| 21 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 20 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 19 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 18 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 15 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 14 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 13 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 12 Mar 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 1,560 |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,748 |
| 26 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 250 |
| 21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 10,500 |
| 16 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,501 |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,699 |
| 07 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 06 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.