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

Organigram Holdings Inc (TSX: OGI )

2.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 4.370 4.440 4.200 4.390 668,906 -0.01(-0.23%)
Oct 30, 2019 4.440 4.620 4.280 4.400 1,088,164 -0.04(-0.90%)
Oct 29, 2019 4.770 4.770 4.440 4.440 941,868 -0.36(-7.50%)
Oct 28, 2019 4.940 5.230 4.720 4.800 1,419,539 -0.08(-1.64%)
Oct 25, 2019 4.600 5.130 4.550 4.880 1,572,367 +0.20(+4.27%)
Oct 24, 2019 4.770 4.860 4.610 4.680 724,396 -0.07(-1.47%)
Oct 23, 2019 4.600 4.780 4.480 4.750 780,226 +0.15(+3.26%)
Oct 22, 2019 4.680 4.760 4.540 4.600 584,705 -0.07(-1.50%)
Oct 21, 2019 4.730 4.790 4.430 4.670 672,964 -0.04(-0.85%)
Oct 18, 2019 4.920 5.000 4.550 4.710 1,423,379 -0.14(-2.89%)
Oct 17, 2019 4.660 4.940 4.550 4.850 1,326,085 +0.34(+7.54%)
Oct 16, 2019 4.770 4.770 4.450 4.510 1,073,216 -0.13(-2.80%)
Oct 15, 2019 4.440 4.850 4.440 4.640 1,692,083 +0.47(+11.27%)
Oct 11, 2019 4.170 4.170 4.170 0 +0.56(+15.51%)
Oct 10, 2019 4.070 4.080 3.600 3.610 2,081,574 -0.55(-13.22%)
Oct 09, 2019 4.200 4.390 4.140 4.160 691,737 -0.08(-1.89%)
Oct 08, 2019 4.250 4.320 4.120 4.240 1,085,682 -0.05(-1.17%)
Oct 07, 2019 4.460 4.500 4.260 4.290 915,850 -0.27(-5.92%)
Oct 04, 2019 4.800 4.940 4.520 4.560 1,154,203 -0.23(-4.80%)
Oct 03, 2019 4.730 4.820 4.480 4.790 1,837,350 +0.04(+0.84%)
Oct 02, 2019 4.600 4.990 4.360 4.750 1,145,562 +0.12(+2.59%)
Oct 01, 2019 4.560 4.750 4.420 4.630 935,978 +0.08(+1.76%)
Sep 30, 2019 4.840 4.870 4.520 4.550 959,208 -0.29(-5.99%)
Sep 27, 2019 4.850 4.970 4.730 4.840 1,155,390 -0.05(-1.02%)
Sep 26, 2019 5.100 5.130 4.810 4.890 941,150 -0.15(-2.98%)
Sep 25, 2019 5.160 5.180 4.780 5.040 1,768,894 -0.14(-2.70%)
Sep 24, 2019 5.630 5.750 5.170 5.180 1,582,321 -0.33(-5.99%)
Sep 23, 2019 5.500 5.640 5.480 5.510 507,758 +0.06(+1.10%)
Sep 20, 2019 5.490 5.680 5.390 5.450 1,283,148 -0.03(-0.55%)
Sep 19, 2019 5.680 5.750 5.450 5.480 563,133 -0.12(-2.14%)
Sep 18, 2019 5.600 5.710 5.530 5.600 573,420 +0.03(+0.54%)
Sep 17, 2019 5.670 5.830 5.500 5.570 702,566 -0.21(-3.63%)
Sep 16, 2019 5.890 5.980 5.680 5.780 772,612 -0.19(-3.18%)
Sep 13, 2019 6.000 6.090 5.860 5.970 686,764 -0.01(-0.17%)
Sep 12, 2019 6.150 6.200 5.980 5.980 507,070 -0.24(-3.86%)
Sep 11, 2019 6.300 6.520 6.190 6.220 513,256 -0.02(-0.32%)
Sep 10, 2019 6.170 6.330 6.020 6.240 484,908 +0.07(+1.13%)
Sep 09, 2019 6.720 6.750 6.160 6.170 835,006 -0.34(-5.22%)
Sep 06, 2019 6.250 6.810 6.120 6.510 1,543,547 +0.21(+3.33%)
Sep 05, 2019 5.800 6.350 5.700 6.300 865,416 +0.55(+9.57%)
Sep 04, 2019 5.950 5.950 5.640 5.750 396,039 -0.04(-0.69%)
Sep 03, 2019 5.750 5.800 5.500 5.790 580,500 +0.17(+3.02%)
Aug 30, 2019 5.620 5.620 5.620 0 -0.06(-1.06%)
Aug 29, 2019 5.750 5.910 5.640 5.680 863,142 +0.03(+0.53%)
Aug 28, 2019 5.400 5.760 5.280 5.650 1,120,709 +0.18(+3.29%)
Aug 27, 2019 5.930 5.940 5.410 5.470 1,485,451 -0.47(-7.91%)
Aug 26, 2019 6.160 6.230 5.880 5.940 791,472 -0.28(-4.50%)
Aug 23, 2019 6.510 6.550 6.110 6.220 671,781 -0.29(-4.45%)
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.