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 -0.050 (-1.81%)
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 (%)
Jul 31, 2020 1.620 1.620 1.620 0 -0.09(-5.26%)
Jul 30, 2020 1.750 1.750 1.710 1.710 600,502 -0.01(-0.58%)
Jul 29, 2020 1.810 1.820 1.720 1.720 700,388 -0.08(-4.44%)
Jul 28, 2020 1.800 1.870 1.790 1.800 1,430,907 +0.04(+2.27%)
Jul 27, 2020 1.780 1.830 1.760 1.760 564,897 -0.03(-1.68%)
Jul 24, 2020 1.750 1.790 1.700 1.790 617,610 +0.04(+2.29%)
Jul 23, 2020 1.810 1.830 1.730 1.750 694,557 -0.09(-4.89%)
Jul 22, 2020 1.840 1.880 1.800 1.840 799,134 +0.00(+0.00%)
Jul 21, 2020 1.870 1.970 1.830 1.840 2,262,650 -0.20(-9.80%)
Jul 20, 2020 2.120 2.130 2.020 2.040 719,943 -0.07(-3.32%)
Jul 17, 2020 2.100 2.150 2.070 2.110 518,302 +0.03(+1.44%)
Jul 16, 2020 2.120 2.160 2.050 2.080 739,914 -0.08(-3.70%)
Jul 15, 2020 2.070 2.200 2.070 2.160 797,656 +0.11(+5.37%)
Jul 14, 2020 2.040 2.090 2.010 2.050 657,172 +0.01(+0.49%)
Jul 13, 2020 2.090 2.210 2.040 2.040 1,447,169 -0.04(-1.92%)
Jul 10, 2020 2.020 2.100 2.010 2.080 592,118 +0.07(+3.48%)
Jul 09, 2020 2.090 2.120 1.990 2.010 482,433 -0.06(-2.90%)
Jul 08, 2020 2.180 2.210 2.070 2.070 705,425 -0.10(-4.61%)
Jul 07, 2020 2.100 2.220 2.090 2.170 784,590 +0.07(+3.33%)
Jul 06, 2020 2.010 2.150 1.920 2.100 1,277,004 +0.07(+3.45%)
Jul 03, 2020 2.120 2.130 2.010 2.030 1,753,701 -0.16(-7.31%)
Jul 02, 2020 2.200 2.230 2.150 2.190 774,796 +0.07(+3.30%)
Jun 30, 2020 2.120 2.120 2.120 0 -0.13(-5.78%)
Jun 29, 2020 2.250 2.350 2.160 2.250 1,158,501 -0.04(-1.75%)
Jun 26, 2020 2.350 2.360 2.240 2.290 631,031 -0.09(-3.78%)
Jun 25, 2020 2.400 2.410 2.310 2.380 679,437 -0.07(-2.86%)
Jun 24, 2020 2.510 2.540 2.340 2.450 1,091,629 -0.07(-2.78%)
Jun 23, 2020 2.530 2.690 2.490 2.520 1,260,512 +0.00(+0.00%)
Jun 22, 2020 2.560 2.590 2.490 2.520 609,187 -0.07(-2.70%)
Jun 19, 2020 2.670 2.680 2.520 2.590 1,436,145 -0.06(-2.26%)
Jun 18, 2020 2.570 2.710 2.540 2.650 1,110,081 +0.05(+1.92%)
Jun 17, 2020 2.670 2.670 2.540 2.600 741,125 -0.05(-1.89%)
Jun 16, 2020 2.790 2.810 2.630 2.650 1,538,730 -0.01(-0.38%)
Jun 15, 2020 2.510 2.700 2.460 2.660 1,471,670 +0.00(+0.00%)
Jun 12, 2020 2.600 2.740 2.580 2.660 1,863,733 +0.20(+8.13%)
Jun 11, 2020 2.710 2.810 2.460 2.460 2,531,481 -0.49(-16.61%)
Jun 10, 2020 3.070 3.170 2.860 2.950 3,228,897 +0.08(+2.79%)
Jun 09, 2020 2.700 3.000 2.680 2.870 3,253,515 +0.16(+5.90%)
Jun 08, 2020 2.440 2.770 2.400 2.710 3,569,375 +0.33(+13.87%)
Jun 05, 2020 2.420 2.420 2.350 2.380 585,552 +0.01(+0.42%)
Jun 04, 2020 2.440 2.480 2.350 2.370 1,481,723 -0.07(-2.87%)
Jun 03, 2020 2.420 2.580 2.390 2.440 1,451,611 +0.02(+0.83%)
Jun 02, 2020 2.480 2.510 2.330 2.420 1,400,397 -0.05(-2.02%)
Jun 01, 2020 2.420 2.490 2.320 2.470 1,122,260 +0.05(+2.07%)
May 29, 2020 2.400 2.540 2.310 2.420 2,567,886 -0.16(-6.20%)
May 28, 2020 2.310 2.730 2.310 2.580 3,530,217 +0.26(+11.21%)
May 27, 2020 2.440 2.460 2.190 2.320 1,472,738 -0.07(-2.93%)
May 26, 2020 2.520 2.520 2.290 2.390 1,674,759 -0.12(-4.78%)
May 25, 2020 2.340 2.590 2.340 2.510 1,988,382 +0.20(+8.66%)
May 22, 2020 2.190 2.370 2.120 2.310 2,838,236 +0.12(+5.48%)
May 21, 2020 2.180 2.260 2.100 2.190 1,503,462 +0.04(+1.86%)
May 20, 2020 2.200 2.200 2.050 2.150 1,164,950 -0.01(-0.46%)
May 19, 2020 2.250 2.320 2.060 2.160 2,228,156 +0.11(+5.37%)
May 15, 2020 2.050 2.050 2.050 0 +0.29(+16.48%)
May 14, 2020 1.600 1.770 1.540 1.760 1,419,032 +0.11(+6.67%)
May 13, 2020 1.810 1.820 1.600 1.650 1,138,065 -0.19(-10.33%)
May 12, 2020 1.950 1.990 1.840 1.840 812,312 -0.11(-5.64%)
May 11, 2020 2.000 2.010 1.950 1.950 647,604 -0.08(-3.94%)
May 08, 2020 2.060 2.100 2.010 2.030 592,274 -0.02(-0.98%)
May 07, 2020 2.080 2.110 2.050 2.050 563,235 -0.02(-0.97%)
May 06, 2020 2.120 2.140 2.050 2.070 928,033 -0.03(-1.43%)
May 05, 2020 2.180 2.190 2.100 2.100 504,714 -0.06(-2.78%)
May 04, 2020 2.110 2.180 2.080 2.160 705,122 +0.02(+0.93%)
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.