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 (%)
Nov 30, 2023 1.780 1.780 1.730 1.760 44,900 -0.04(-2.22%)
Nov 29, 2023 1.700 1.800 1.690 1.800 75,819 +0.09(+5.26%)
Nov 28, 2023 1.710 1.740 1.690 1.710 76,444 +0.00(+0.00%)
Nov 27, 2023 1.760 1.760 1.710 1.710 32,765 -0.02(-1.16%)
Nov 24, 2023 1.690 1.770 1.690 1.730 16,159 +0.02(+1.17%)
Nov 23, 2023 1.700 1.720 1.700 1.710 10,588 -0.03(-1.72%)
Nov 22, 2023 1.690 1.750 1.690 1.740 37,129 +0.06(+3.57%)
Nov 21, 2023 1.760 1.760 1.680 1.680 59,573 -0.10(-5.62%)
Nov 20, 2023 1.720 1.810 1.720 1.780 107,436 +0.00(+0.00%)
Nov 17, 2023 1.620 1.780 1.620 1.780 263,956 +0.17(+10.56%)
Nov 16, 2023 1.690 1.700 1.610 1.610 110,746 -0.08(-4.73%)
Nov 15, 2023 1.640 1.730 1.640 1.690 135,271 +0.02(+1.20%)
Nov 14, 2023 1.600 1.670 1.600 1.670 92,707 +0.08(+5.03%)
Nov 13, 2023 1.690 1.690 1.590 1.590 123,601 -0.13(-7.56%)
Nov 10, 2023 1.630 1.720 1.540 1.720 165,640 +0.11(+6.83%)
Nov 09, 2023 1.740 1.740 1.590 1.610 313,817 -0.15(-8.52%)
Nov 08, 2023 1.820 1.830 1.730 1.760 225,410 -0.06(-3.30%)
Nov 07, 2023 1.860 1.920 1.820 1.820 231,720 -0.07(-3.70%)
Nov 06, 2023 2.090 2.170 1.820 1.890 865,203 +0.30(+18.87%)
Nov 03, 2023 1.510 1.620 1.510 1.590 55,615 +0.06(+3.92%)
Nov 02, 2023 1.410 1.540 1.410 1.530 66,889 +0.10(+6.99%)
Nov 01, 2023 1.480 1.480 1.420 1.430 54,657 -0.05(-3.38%)
Oct 31, 2023 1.440 1.480 1.430 1.480 46,644 +0.05(+3.50%)
Oct 30, 2023 1.370 1.440 1.360 1.430 85,274 +0.07(+5.15%)
Oct 27, 2023 1.370 1.410 1.360 1.360 52,968 +0.00(+0.00%)
Oct 26, 2023 1.410 1.420 1.350 1.360 82,456 -0.05(-3.55%)
Oct 25, 2023 1.510 1.510 1.410 1.410 53,106 -0.09(-6.00%)
Oct 24, 2023 1.400 1.500 1.400 1.500 122,242 +0.11(+7.91%)
Oct 23, 2023 1.430 1.450 1.390 1.390 74,843 -0.06(-4.14%)
Oct 20, 2023 1.540 1.540 1.450 1.450 134,509 -0.06(-3.97%)
Oct 19, 2023 1.560 1.580 1.510 1.510 133,388 -0.04(-2.58%)
Oct 18, 2023 1.640 1.660 1.550 1.550 108,645 -0.11(-6.63%)
Oct 17, 2023 1.590 1.660 1.550 1.660 60,707 +0.05(+3.11%)
Oct 16, 2023 1.560 1.610 1.530 1.610 82,618 +0.07(+4.55%)
Oct 13, 2023 1.560 1.580 1.530 1.540 42,852 -0.02(-1.28%)
Oct 12, 2023 1.640 1.640 1.560 1.560 63,360 -0.05(-3.11%)
Oct 11, 2023 1.660 1.660 1.600 1.610 78,425 -0.04(-2.42%)
Oct 10, 2023 1.630 1.700 1.630 1.650 75,673 +0.00(+0.00%)
Oct 06, 2023 1.650 0 +0.05(+3.12%)
Oct 05, 2023 1.640 1.640 1.570 1.600 85,388 -0.03(-1.84%)
Oct 04, 2023 1.680 1.680 1.610 1.630 103,335 -0.05(-2.98%)
Oct 03, 2023 1.730 1.730 1.660 1.680 86,287 -0.04(-2.33%)
Oct 02, 2023 1.840 1.840 1.670 1.720 133,204 -0.08(-4.44%)
Sep 29, 2023 1.760 1.800 1.760 1.800 61,437 +0.03(+1.69%)
Sep 28, 2023 1.820 1.820 1.700 1.770 126,883 -0.03(-1.67%)
Sep 27, 2023 1.960 1.970 1.780 1.800 279,526 -0.12(-6.25%)
Sep 26, 2023 2.010 2.050 1.920 1.920 138,642 -0.10(-4.95%)
Sep 25, 2023 2.000 2.020 1.990 2.020 121,471 +0.00(+0.00%)
Sep 22, 2023 2.020 2.050 1.990 2.020 70,900 +0.01(+0.50%)
Sep 21, 2023 2.070 2.070 1.990 2.010 159,325 -0.11(-5.19%)
Sep 20, 2023 2.130 2.200 2.050 2.120 140,447 +0.00(+0.00%)
Sep 19, 2023 2.190 2.220 2.110 2.120 161,435 -0.06(-2.75%)
Sep 18, 2023 2.390 2.420 2.130 2.180 404,295 -0.22(-9.17%)
Sep 15, 2023 2.480 2.690 2.400 2.400 482,030 +0.00(+0.00%)
Sep 14, 2023 2.400 2.510 2.380 2.400 205,850 +0.04(+1.69%)
Sep 13, 2023 2.310 2.410 2.250 2.360 171,883 +0.03(+1.29%)
Sep 12, 2023 2.500 2.550 2.300 2.330 271,786 -0.20(-7.91%)
Sep 11, 2023 2.140 2.590 2.140 2.530 446,614 +0.41(+19.34%)
Sep 08, 2023 2.050 2.140 2.010 2.120 134,832 +0.03(+1.44%)
Sep 07, 2023 2.060 2.110 2.000 2.090 107,870 +0.01(+0.48%)
Sep 06, 2023 2.240 2.240 2.050 2.080 136,470 -0.12(-5.45%)
Sep 05, 2023 2.070 2.240 2.060 2.200 161,492 +0.14(+6.80%)
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.