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 (%)
Aug 31, 2022 1.390 1.420 1.380 1.420 279,654 +0.05(+3.65%)
Aug 30, 2022 1.450 1.450 1.360 1.370 302,139 -0.07(-4.86%)
Aug 29, 2022 1.390 1.440 1.370 1.440 296,620 +0.04(+2.86%)
Aug 26, 2022 1.500 1.500 1.400 1.400 372,082 -0.09(-6.04%)
Aug 25, 2022 1.410 1.510 1.410 1.490 703,961 +0.08(+5.67%)
Aug 24, 2022 1.340 1.420 1.340 1.410 426,283 +0.06(+4.44%)
Aug 23, 2022 1.340 1.380 1.310 1.350 283,801 +0.01(+0.75%)
Aug 22, 2022 1.320 1.350 1.300 1.340 320,869 +0.01(+0.75%)
Aug 19, 2022 1.420 1.420 1.330 1.330 568,913 -0.09(-6.34%)
Aug 18, 2022 1.470 1.470 1.420 1.420 318,276 -0.03(-2.07%)
Aug 17, 2022 1.530 1.570 1.450 1.450 2,401,716 -0.08(-5.23%)
Aug 16, 2022 1.590 1.600 1.510 1.530 703,176 -0.05(-3.16%)
Aug 15, 2022 1.480 1.630 1.470 1.580 1,191,241 +0.08(+5.33%)
Aug 12, 2022 1.450 1.510 1.430 1.500 615,025 +0.08(+5.63%)
Aug 11, 2022 1.460 1.520 1.420 1.420 679,362 -0.02(-1.39%)
Aug 10, 2022 1.440 1.450 1.380 1.440 614,678 +0.05(+3.60%)
Aug 09, 2022 1.530 1.530 1.390 1.390 793,624 -0.14(-9.15%)
Aug 08, 2022 1.410 1.540 1.410 1.530 960,921 +0.11(+7.75%)
Aug 05, 2022 1.400 1.440 1.380 1.420 357,929 +0.01(+0.71%)
Aug 04, 2022 1.450 1.470 1.390 1.410 342,445 -0.03(-2.08%)
Aug 03, 2022 1.460 1.490 1.430 1.440 496,772 -0.02(-1.37%)
Aug 02, 2022 1.370 1.460 1.370 1.460 544,710 +0.08(+5.80%)
Jul 29, 2022 1.380 0 +0.02(+1.47%)
Jul 28, 2022 1.330 1.360 1.310 1.360 277,422 +0.04(+3.03%)
Jul 27, 2022 1.300 1.320 1.290 1.320 296,075 +0.04(+3.13%)
Jul 26, 2022 1.310 1.340 1.280 1.280 254,487 -0.05(-3.76%)
Jul 25, 2022 1.340 1.360 1.310 1.330 194,049 -0.03(-2.21%)
Jul 22, 2022 1.430 1.450 1.340 1.360 333,999 -0.06(-4.23%)
Jul 21, 2022 1.500 1.510 1.420 1.420 472,151 -0.07(-4.70%)
Jul 20, 2022 1.400 1.550 1.380 1.490 953,303 +0.11(+7.97%)
Jul 19, 2022 1.400 1.430 1.380 1.380 704,186 +0.00(+0.00%)
Jul 18, 2022 1.300 1.410 1.300 1.380 771,025 +0.08(+6.15%)
Jul 15, 2022 1.380 1.400 1.300 1.300 451,355 -0.09(-6.47%)
Jul 14, 2022 1.340 1.410 1.240 1.390 1,285,985 +0.01(+0.72%)
Jul 13, 2022 1.360 1.420 1.340 1.380 451,268 -0.01(-0.72%)
Jul 12, 2022 1.340 1.410 1.330 1.390 458,746 +0.07(+5.30%)
Jul 11, 2022 1.310 1.360 1.300 1.320 423,564 -0.01(-0.75%)
Jul 08, 2022 1.340 1.360 1.310 1.330 249,089 -0.03(-2.21%)
Jul 07, 2022 1.300 1.370 1.300 1.360 441,803 +0.03(+2.26%)
Jul 06, 2022 1.230 1.330 1.230 1.330 502,204 +0.06(+4.72%)
Jul 05, 2022 1.210 1.270 1.170 1.270 515,244 +0.07(+5.83%)
Jul 04, 2022 1.220 1.220 1.190 1.200 183,186 +0.02(+1.69%)
Jun 30, 2022 1.180 0 -0.05(-4.07%)
Jun 29, 2022 1.330 1.330 1.230 1.230 640,209 -0.08(-6.11%)
Jun 28, 2022 1.400 1.430 1.300 1.310 546,241 -0.08(-5.76%)
Jun 27, 2022 1.380 1.410 1.330 1.390 673,270 +0.02(+1.46%)
Jun 24, 2022 1.280 1.380 1.280 1.370 707,602 +0.07(+5.38%)
Jun 23, 2022 1.230 1.300 1.200 1.300 406,535 +0.11(+9.24%)
Jun 22, 2022 1.200 1.250 1.190 1.190 255,912 -0.04(-3.25%)
Jun 21, 2022 1.220 1.260 1.220 1.230 483,213 +0.00(+0.00%)
Jun 20, 2022 1.200 1.250 1.200 1.230 118,351 +0.00(+0.00%)
Jun 17, 2022 1.200 1.260 1.190 1.230 658,507 +0.04(+3.36%)
Jun 16, 2022 1.230 1.230 1.180 1.190 516,443 -0.09(-7.03%)
Jun 15, 2022 1.190 1.280 1.190 1.280 473,303 +0.06(+4.92%)
Jun 14, 2022 1.200 1.240 1.190 1.220 575,848 +0.01(+0.83%)
Jun 13, 2022 1.260 1.280 1.210 1.210 487,640 -0.11(-8.33%)
Jun 10, 2022 1.360 1.370 1.310 1.320 368,879 -0.04(-2.94%)
Jun 09, 2022 1.410 1.430 1.360 1.360 270,967 -0.06(-4.23%)
Jun 08, 2022 1.410 1.470 1.410 1.420 391,040 +0.00(+0.00%)
Jun 07, 2022 1.350 1.420 1.350 1.420 530,599 +0.07(+5.19%)
Jun 06, 2022 1.400 1.420 1.350 1.350 491,710 -0.05(-3.57%)
Jun 03, 2022 1.420 1.430 1.390 1.400 279,907 -0.04(-2.78%)
Jun 02, 2022 1.410 1.460 1.380 1.440 539,428 +0.03(+2.13%)
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.