Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Holdings Inc (TSX: OGI )

2.340 -0.010 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2022 1.330 1.430 1.320 1.390 643,593 +0.06(+4.51%)
Oct 28, 2022 1.260 1.330 1.260 1.330 199,876 +0.05(+3.91%)
Oct 27, 2022 1.300 1.320 1.280 1.280 204,212 +0.01(+0.79%)
Oct 26, 2022 1.260 1.340 1.260 1.270 506,674 +0.00(+0.00%)
Oct 25, 2022 1.170 1.280 1.170 1.270 706,959 +0.09(+7.63%)
Oct 24, 2022 1.230 1.230 1.180 1.180 250,158 -0.04(-3.28%)
Oct 21, 2022 1.200 1.230 1.200 1.220 178,102 +0.01(+0.83%)
Oct 20, 2022 1.210 1.250 1.200 1.210 242,181 -0.01(-0.82%)
Oct 19, 2022 1.230 1.260 1.210 1.220 321,596 -0.04(-3.17%)
Oct 18, 2022 1.290 1.290 1.240 1.260 278,686 -0.01(-0.79%)
Oct 17, 2022 1.230 1.280 1.230 1.270 264,487 +0.05(+4.10%)
Oct 14, 2022 1.260 1.280 1.220 1.220 283,990 -0.04(-3.17%)
Oct 13, 2022 1.190 1.270 1.170 1.260 478,301 +0.03(+2.44%)
Oct 12, 2022 1.260 1.260 1.180 1.230 406,259 +0.02(+1.65%)
Oct 11, 2022 1.230 1.260 1.190 1.210 555,539 -0.07(-5.47%)
Oct 07, 2022 1.280 0 -0.18(-12.33%)
Oct 06, 2022 1.220 1.460 1.220 1.460 911,465 +0.23(+18.70%)
Oct 05, 2022 1.220 1.250 1.210 1.230 225,003 -0.02(-1.60%)
Oct 04, 2022 1.230 1.260 1.230 1.250 425,544 +0.03(+2.46%)
Oct 03, 2022 1.230 1.230 1.210 1.220 243,527 +0.00(+0.00%)
Sep 30, 2022 1.230 1.260 1.210 1.220 302,198 -0.01(-0.81%)
Sep 29, 2022 1.220 1.250 1.220 1.230 176,362 -0.06(-4.65%)
Sep 28, 2022 1.250 1.290 1.220 1.290 265,050 +0.05(+4.03%)
Sep 27, 2022 1.210 1.240 1.210 1.240 167,975 +0.04(+3.33%)
Sep 26, 2022 1.220 1.280 1.200 1.200 185,216 -0.02(-1.64%)
Sep 23, 2022 1.210 1.230 1.180 1.220 319,287 +0.01(+0.83%)
Sep 22, 2022 1.270 1.270 1.210 1.210 268,432 -0.06(-4.72%)
Sep 21, 2022 1.290 1.320 1.270 1.270 247,023 -0.01(-0.78%)
Sep 20, 2022 1.310 1.320 1.280 1.280 205,739 -0.05(-3.76%)
Sep 19, 2022 1.310 1.350 1.300 1.330 262,861 -0.01(-0.75%)
Sep 16, 2022 1.360 1.360 1.320 1.340 250,680 -0.01(-0.74%)
Sep 15, 2022 1.350 1.400 1.340 1.350 363,043 -0.01(-0.74%)
Sep 14, 2022 1.370 1.370 1.330 1.360 178,296 +0.01(+0.74%)
Sep 13, 2022 1.380 1.410 1.350 1.350 393,264 -0.09(-6.25%)
Sep 12, 2022 1.440 1.450 1.400 1.440 357,572 +0.02(+1.41%)
Sep 09, 2022 1.340 1.440 1.340 1.420 540,002 +0.07(+5.19%)
Sep 08, 2022 1.310 1.360 1.310 1.350 280,163 +0.01(+0.75%)
Sep 07, 2022 1.320 1.350 1.310 1.340 220,563 +0.02(+1.52%)
Sep 06, 2022 1.350 1.350 1.320 1.320 223,523 -0.04(-2.94%)
Sep 02, 2022 1.360 0 +0.01(+0.74%)
Sep 01, 2022 1.380 1.390 1.340 1.350 231,926 -0.07(-4.93%)
Aug 31, 2022 1.390 1.420 1.380 1.420 279,654 +0.05(+3.65%)
Aug 30, 2022 1.450 1.450 1.360 1.370 302,139 -0.07(-4.86%)
Aug 29, 2022 1.390 1.440 1.370 1.440 296,620 +0.04(+2.86%)
Aug 26, 2022 1.500 1.500 1.400 1.400 372,082 -0.09(-6.04%)
Aug 25, 2022 1.410 1.510 1.410 1.490 703,961 +0.08(+5.67%)
Aug 24, 2022 1.340 1.420 1.340 1.410 426,283 +0.06(+4.44%)
Aug 23, 2022 1.340 1.380 1.310 1.350 283,801 +0.01(+0.75%)
Aug 22, 2022 1.320 1.350 1.300 1.340 320,869 +0.01(+0.75%)
Aug 19, 2022 1.420 1.420 1.330 1.330 568,913 -0.09(-6.34%)
Aug 18, 2022 1.470 1.470 1.420 1.420 318,276 -0.03(-2.07%)
Aug 17, 2022 1.530 1.570 1.450 1.450 2,401,716 -0.08(-5.23%)
Aug 16, 2022 1.590 1.600 1.510 1.530 703,176 -0.05(-3.16%)
Aug 15, 2022 1.480 1.630 1.470 1.580 1,191,241 +0.08(+5.33%)
Aug 12, 2022 1.450 1.510 1.430 1.500 615,025 +0.08(+5.63%)
Aug 11, 2022 1.460 1.520 1.420 1.420 679,362 -0.02(-1.39%)
Aug 10, 2022 1.440 1.450 1.380 1.440 614,678 +0.05(+3.60%)
Aug 09, 2022 1.530 1.530 1.390 1.390 793,624 -0.14(-9.15%)
Aug 08, 2022 1.410 1.540 1.410 1.530 960,921 +0.11(+7.75%)
Aug 05, 2022 1.400 1.440 1.380 1.420 357,929 +0.01(+0.71%)
Aug 04, 2022 1.450 1.470 1.390 1.410 342,445 -0.03(-2.08%)
Aug 03, 2022 1.460 1.490 1.430 1.440 496,772 -0.02(-1.37%)
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.