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 (%)
Feb 28, 2020 2.670 2.980 2.670 2.980 1,698,919 +0.01(+0.34%)
Feb 27, 2020 3.070 3.100 2.780 2.970 1,268,421 -0.17(-5.41%)
Feb 26, 2020 3.100 3.300 3.100 3.140 984,847 -0.04(-1.26%)
Feb 25, 2020 3.300 3.420 3.100 3.180 1,185,206 -0.15(-4.50%)
Feb 24, 2020 3.290 3.470 3.270 3.330 978,848 -0.19(-5.40%)
Feb 21, 2020 3.640 3.640 3.480 3.520 950,140 -0.03(-0.85%)
Feb 20, 2020 3.500 3.710 3.500 3.550 1,276,919 +0.06(+1.72%)
Feb 19, 2020 3.570 3.650 3.460 3.490 849,105 -0.09(-2.51%)
Feb 18, 2020 3.550 3.780 3.420 3.580 1,580,895 +0.03(+0.85%)
Feb 14, 2020 3.550 3.550 3.550 0 +0.37(+11.64%)
Feb 13, 2020 2.930 3.180 2.890 3.180 1,360,066 +0.25(+8.53%)
Feb 12, 2020 3.100 3.110 2.920 2.930 880,395 -0.13(-4.25%)
Feb 11, 2020 3.070 3.150 2.970 3.060 1,161,409 +0.00(+0.00%)
Feb 10, 2020 3.030 3.120 2.980 3.060 893,744 +0.05(+1.66%)
Feb 07, 2020 3.050 3.100 2.950 3.010 1,223,179 -0.15(-4.75%)
Feb 06, 2020 3.380 3.380 3.120 3.160 1,130,829 -0.22(-6.51%)
Feb 05, 2020 3.500 3.520 3.350 3.380 994,033 -0.09(-2.59%)
Feb 04, 2020 3.400 3.490 3.350 3.470 1,228,324 +0.12(+3.58%)
Feb 03, 2020 3.420 3.440 3.310 3.350 882,791 -0.07(-2.05%)
Jan 31, 2020 3.440 3.470 3.330 3.420 688,322 -0.05(-1.44%)
Jan 30, 2020 3.540 3.600 3.410 3.470 711,805 -0.10(-2.80%)
Jan 29, 2020 3.740 3.740 3.520 3.570 1,012,385 -0.02(-0.56%)
Jan 28, 2020 3.520 3.690 3.470 3.590 1,853,230 +0.13(+3.76%)
Jan 27, 2020 3.360 3.560 3.260 3.460 1,292,339 -0.15(-4.16%)
Jan 24, 2020 3.820 3.880 3.580 3.610 1,434,733 -0.16(-4.24%)
Jan 23, 2020 3.870 3.930 3.730 3.770 1,572,122 -0.09(-2.33%)
Jan 22, 2020 3.970 3.970 3.760 3.860 2,471,203 -0.08(-2.03%)
Jan 21, 2020 4.320 4.350 3.900 3.940 3,243,485 -0.27(-6.41%)
Jan 20, 2020 4.240 4.410 4.200 4.210 1,271,938 -0.05(-1.17%)
Jan 17, 2020 4.390 4.520 4.150 4.260 3,115,003 -0.15(-3.40%)
Jan 16, 2020 4.400 4.740 4.120 4.410 6,657,262 +0.36(+8.89%)
Jan 15, 2020 3.580 4.230 3.430 4.050 9,866,111 +1.24(+44.13%)
Jan 14, 2020 2.870 2.950 2.680 2.810 2,356,072 -0.07(-2.43%)
Jan 13, 2020 2.530 2.970 2.470 2.880 1,951,778 +0.27(+10.34%)
Jan 10, 2020 2.750 2.750 2.610 2.610 1,009,778 -0.12(-4.40%)
Jan 09, 2020 2.740 2.850 2.690 2.730 1,229,501 -0.02(-0.73%)
Jan 08, 2020 2.750 2.930 2.570 2.750 1,408,288 +0.07(+2.61%)
Jan 07, 2020 2.820 2.880 2.640 2.680 1,092,608 -0.12(-4.29%)
Jan 06, 2020 2.940 2.970 2.770 2.800 953,676 -0.15(-5.08%)
Jan 03, 2020 3.010 3.100 2.940 2.950 681,115 -0.10(-3.28%)
Jan 02, 2020 3.240 3.250 3.000 3.050 1,053,237 -0.14(-4.39%)
Dec 31, 2019 3.190 3.190 3.190 0 +0.27(+9.25%)
Dec 30, 2019 3.050 3.080 2.880 2.920 1,229,227 -0.16(-5.19%)
Dec 27, 2019 3.190 3.190 3.010 3.080 1,327,131 -0.22(-6.67%)
Dec 24, 2019 3.300 3.300 3.300 0 +0.08(+2.48%)
Dec 23, 2019 3.100 3.330 3.050 3.220 1,021,343 +0.08(+2.55%)
Dec 20, 2019 3.200 3.230 3.070 3.140 646,139 -0.06(-1.88%)
Dec 19, 2019 3.120 3.290 3.050 3.200 1,042,430 +0.07(+2.24%)
Dec 18, 2019 3.310 3.320 3.080 3.130 874,670 -0.17(-5.15%)
Dec 17, 2019 3.360 3.400 3.220 3.300 893,262 -0.05(-1.49%)
Dec 16, 2019 3.460 3.460 3.340 3.350 680,762 -0.10(-2.90%)
Dec 13, 2019 3.450 3.570 3.380 3.450 1,349,102 +0.09(+2.68%)
Dec 12, 2019 3.370 3.430 3.320 3.360 912,769 +0.00(+0.00%)
Dec 11, 2019 3.420 3.460 3.350 3.360 418,970 -0.06(-1.75%)
Dec 10, 2019 3.560 3.590 3.400 3.420 835,125 -0.14(-3.93%)
Dec 09, 2019 3.470 3.600 3.430 3.560 1,514,998 +0.11(+3.19%)
Dec 06, 2019 3.480 3.510 3.370 3.450 594,149 +0.03(+0.88%)
Dec 05, 2019 3.420 3.480 3.320 3.420 863,186 +0.00(+0.00%)
Dec 04, 2019 3.560 3.650 3.400 3.420 1,678,408 -0.37(-9.76%)
Dec 03, 2019 3.460 3.820 3.440 3.790 1,421,984 +0.24(+6.76%)
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.