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

Organigram Holdings Inc (TSX: OGI )

2.480 +0.030 (+1.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 9, 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 (%)
Jan 31, 2024 2.200 2.290 2.160 2.240 180,246 +0.06(+2.75%)
Jan 30, 2024 2.180 2.270 2.170 2.180 129,505 -0.04(-1.80%)
Jan 29, 2024 2.180 2.250 2.120 2.220 274,627 +0.02(+0.91%)
Jan 26, 2024 2.150 2.280 2.140 2.200 369,948 +0.01(+0.46%)
Jan 25, 2024 2.330 2.330 2.100 2.190 569,440 -0.13(-5.60%)
Jan 24, 2024 2.540 2.540 2.310 2.320 461,859 -0.19(-7.57%)
Jan 23, 2024 2.470 2.580 2.440 2.510 141,014 -0.05(-1.95%)
Jan 22, 2024 2.500 2.620 2.400 2.560 445,266 +0.06(+2.40%)
Jan 19, 2024 2.320 2.500 2.220 2.500 285,768 +0.25(+11.11%)
Jan 18, 2024 2.450 2.470 2.250 2.250 251,700 -0.13(-5.46%)
Jan 17, 2024 2.570 2.570 2.350 2.380 362,959 -0.19(-7.39%)
Jan 16, 2024 2.350 2.580 2.300 2.570 452,634 +0.23(+9.83%)
Jan 15, 2024 2.320 2.400 2.280 2.340 143,174 +0.10(+4.46%)
Jan 12, 2024 2.250 2.310 2.130 2.240 152,949 -0.06(-2.61%)
Jan 11, 2024 1.940 2.320 1.920 2.300 478,171 +0.41(+21.69%)
Jan 10, 2024 1.870 1.980 1.830 1.890 100,889 +0.07(+3.85%)
Jan 09, 2024 1.880 1.900 1.810 1.820 101,594 -0.12(-6.19%)
Jan 08, 2024 1.830 1.950 1.820 1.940 115,370 +0.10(+5.43%)
Jan 05, 2024 1.790 1.860 1.760 1.840 77,209 +0.05(+2.79%)
Jan 04, 2024 1.780 1.810 1.750 1.790 71,657 +0.02(+1.13%)
Jan 03, 2024 1.730 1.800 1.670 1.770 135,418 +0.02(+1.14%)
Jan 02, 2024 1.700 1.800 1.700 1.750 132,094 +0.03(+1.74%)
Dec 29, 2023 1.720 0 -0.10(-5.49%)
Dec 28, 2023 1.810 1.900 1.780 1.820 155,512 +0.02(+1.11%)
Dec 27, 2023 1.750 1.830 1.740 1.800 230,671 +0.11(+6.51%)
Dec 22, 2023 1.690 0 +0.05(+3.05%)
Dec 21, 2023 1.680 1.680 1.620 1.640 52,694 +0.01(+0.61%)
Dec 20, 2023 1.680 1.740 1.630 1.630 121,648 -0.07(-4.12%)
Dec 19, 2023 1.730 1.780 1.660 1.700 136,326 -0.05(-2.86%)
Dec 18, 2023 1.750 1.780 1.730 1.750 95,131 -0.05(-2.78%)
Dec 15, 2023 1.800 1.820 1.760 1.800 87,280 -0.02(-1.10%)
Dec 14, 2023 1.810 1.880 1.800 1.820 160,466 +0.01(+0.55%)
Dec 13, 2023 1.680 1.810 1.630 1.810 97,487 +0.13(+7.74%)
Dec 12, 2023 1.740 1.770 1.680 1.680 56,226 -0.07(-4.00%)
Dec 11, 2023 1.780 1.820 1.750 1.750 53,007 -0.05(-2.78%)
Dec 08, 2023 1.820 1.860 1.780 1.800 106,002 -0.02(-1.10%)
Dec 07, 2023 1.850 1.890 1.800 1.820 60,115 -0.02(-1.09%)
Dec 06, 2023 1.820 1.890 1.820 1.840 75,080 +0.01(+0.55%)
Dec 05, 2023 1.960 1.960 1.830 1.830 84,482 -0.12(-6.15%)
Dec 04, 2023 1.830 1.950 1.820 1.950 132,891 +0.12(+6.56%)
Dec 01, 2023 1.770 1.830 1.730 1.830 95,066 +0.07(+3.98%)
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 78,319 +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 1.690 135,322 +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%)
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.