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 (%)
Mar 31, 2023 0.8500 0.8900 0.8500 0.8600 148,210 -0.02(-2.27%)
Mar 30, 2023 0.9100 0.9100 0.8500 0.8800 151,693 -0.01(-1.12%)
Mar 29, 2023 0.8500 0.8900 0.8500 0.8900 165,647 +0.04(+4.71%)
Mar 28, 2023 0.8600 0.8800 0.8500 0.8500 96,817 -0.01(-1.16%)
Mar 27, 2023 0.8800 0.8800 0.8600 0.8600 48,315 -0.02(-2.27%)
Mar 24, 2023 0.8700 0.8800 0.8600 0.8800 58,600 +0.01(+1.15%)
Mar 23, 2023 0.8800 0.9100 0.8700 0.8700 229,496 +0.01(+1.16%)
Mar 22, 2023 0.9200 0.9200 0.8600 0.8600 353,122 -0.05(-5.49%)
Mar 21, 2023 0.8400 0.9100 0.8200 0.9100 385,281 +0.10(+12.35%)
Mar 20, 2023 0.8400 0.8500 0.8100 0.8100 187,024 -0.02(-2.41%)
Mar 17, 2023 0.8700 0.8900 0.8300 0.8300 493,986 -0.07(-7.78%)
Mar 16, 2023 0.8700 0.9100 0.8700 0.9000 283,899 +0.03(+3.45%)
Mar 15, 2023 0.9000 0.9000 0.8700 0.8700 289,841 -0.03(-3.33%)
Mar 14, 2023 0.9000 0.9100 0.8900 0.9000 184,848 -0.01(-1.10%)
Mar 13, 2023 0.9200 0.9200 0.8800 0.9100 330,697 +0.01(+1.11%)
Mar 10, 2023 0.9600 0.9900 0.9000 0.9000 482,426 -0.06(-6.25%)
Mar 09, 2023 0.9800 1.000 0.9600 0.9600 364,947 -0.03(-3.03%)
Mar 08, 2023 1.000 1.020 0.9800 0.9900 175,810 -0.04(-3.88%)
Mar 07, 2023 1.010 1.030 0.9900 1.030 176,069 +0.01(+0.98%)
Mar 06, 2023 1.020 1.030 0.9900 1.020 511,200 -0.02(-1.92%)
Mar 03, 2023 1.000 1.040 1.000 1.040 286,764 +0.03(+2.97%)
Mar 02, 2023 1.020 1.030 0.9900 1.010 501,071 -0.01(-0.98%)
Mar 01, 2023 1.060 1.070 1.020 1.020 265,784 -0.07(-6.42%)
Feb 28, 2023 1.090 1.090 1.040 1.090 456,035 +0.02(+1.87%)
Feb 27, 2023 1.030 1.080 1.020 1.070 318,674 +0.06(+5.94%)
Feb 24, 2023 1.020 1.030 1.000 1.010 251,558 -0.01(-0.98%)
Feb 23, 2023 1.050 1.050 1.010 1.020 239,118 +0.00(+0.00%)
Feb 22, 2023 1.050 1.060 1.020 1.020 283,415 +0.00(+0.00%)
Feb 21, 2023 1.070 1.080 1.020 1.020 323,264 -0.06(-5.56%)
Feb 17, 2023 1.080 0 -0.01(-0.92%)
Feb 16, 2023 1.100 1.130 1.090 1.090 370,806 -0.02(-1.80%)
Feb 15, 2023 1.150 1.150 1.090 1.110 547,776 -0.01(-0.89%)
Feb 14, 2023 1.100 1.130 1.090 1.120 203,658 +0.01(+0.90%)
Feb 13, 2023 1.110 1.130 1.110 1.110 159,345 -0.01(-0.89%)
Feb 10, 2023 1.120 1.160 1.100 1.120 472,859 +0.00(+0.00%)
Feb 09, 2023 1.150 1.170 1.120 1.120 342,173 -0.04(-3.45%)
Feb 08, 2023 1.180 1.200 1.160 1.160 228,525 -0.02(-1.69%)
Feb 07, 2023 1.200 1.200 1.170 1.180 356,382 -0.01(-0.84%)
Feb 06, 2023 1.210 1.240 1.190 1.190 206,349 -0.03(-2.46%)
Feb 03, 2023 1.220 1.270 1.210 1.220 279,177 -0.05(-3.94%)
Feb 02, 2023 1.250 1.310 1.230 1.270 1,020,017 +0.01(+0.79%)
Feb 01, 2023 1.230 1.260 1.200 1.260 504,610 +0.04(+3.28%)
Jan 31, 2023 1.180 1.220 1.180 1.220 335,581 +0.02(+1.67%)
Jan 30, 2023 1.250 1.250 1.180 1.200 531,259 -0.03(-2.44%)
Jan 27, 2023 1.200 1.240 1.200 1.230 396,405 +0.03(+2.50%)
Jan 26, 2023 1.280 1.280 1.200 1.200 507,442 -0.07(-5.51%)
Jan 25, 2023 1.260 1.290 1.260 1.270 132,621 -0.02(-1.55%)
Jan 24, 2023 1.300 1.330 1.280 1.290 314,746 -0.01(-0.77%)
Jan 23, 2023 1.280 1.320 1.270 1.300 445,554 +0.02(+1.56%)
Jan 20, 2023 1.250 1.280 1.230 1.280 424,260 +0.04(+3.23%)
Jan 19, 2023 1.230 1.270 1.210 1.240 354,443 -0.02(-1.59%)
Jan 18, 2023 1.290 1.350 1.250 1.260 850,766 -0.03(-2.33%)
Jan 17, 2023 1.360 1.370 1.290 1.290 687,764 -0.03(-2.27%)
Jan 16, 2023 1.330 1.350 1.310 1.320 369,520 -0.01(-0.75%)
Jan 13, 2023 1.170 1.350 1.170 1.330 1,337,236 +0.13(+10.83%)
Jan 12, 2023 1.200 1.210 1.140 1.200 955,001 +0.10(+9.09%)
Jan 11, 2023 1.100 1.110 1.090 1.100 239,031 +0.00(+0.00%)
Jan 10, 2023 1.090 1.090 1.080 1.100 315,762 +0.01(+0.92%)
Jan 09, 2023 1.120 1.130 1.090 1.090 189,201 -0.02(-1.80%)
Jan 06, 2023 1.120 1.130 1.100 1.110 184,431 +0.00(+0.00%)
Jan 05, 2023 1.070 1.140 1.070 1.110 384,621 +0.01(+0.91%)
Jan 04, 2023 1.070 1.100 1.050 1.100 235,775 +0.03(+2.80%)
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.