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

Organigram Holdings Inc (TSX: OGI )

2.490 +0.040 (+1.63%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Apr 30, 2024 2.560 2.980 2.500 2.920 2,094,721 +0.34(+13.18%)
Apr 29, 2024 2.590 2.630 2.520 2.580 241,874 +0.01(+0.39%)
Apr 26, 2024 2.540 2.650 2.530 2.570 280,992 +0.01(+0.39%)
Apr 25, 2024 2.610 2.620 2.530 2.560 229,498 -0.10(-3.76%)
Apr 24, 2024 2.660 2.710 2.620 2.660 242,336 -0.02(-0.75%)
Apr 23, 2024 2.620 2.700 2.550 2.680 424,458 +0.08(+3.08%)
Apr 22, 2024 2.680 2.680 2.540 2.600 244,863 -0.01(-0.38%)
Apr 19, 2024 2.640 2.690 2.560 2.610 465,095 +0.02(+0.77%)
Apr 18, 2024 2.510 2.670 2.490 2.590 211,265 +0.06(+2.37%)
Apr 17, 2024 2.600 2.600 2.450 2.530 356,875 -0.10(-3.80%)
Apr 16, 2024 2.600 2.650 2.540 2.630 192,549 +0.00(+0.00%)
Apr 15, 2024 2.710 2.780 2.590 2.630 491,117 -0.05(-1.87%)
Apr 12, 2024 2.790 2.840 2.660 2.680 406,122 -0.13(-4.63%)
Apr 11, 2024 2.820 2.870 2.740 2.810 322,103 -0.04(-1.40%)
Apr 10, 2024 2.850 2.930 2.780 2.850 504,294 -0.01(-0.35%)
Apr 09, 2024 2.890 2.950 2.810 2.860 402,635 -0.13(-4.35%)
Apr 08, 2024 2.960 3.080 2.870 2.990 700,785 +0.11(+3.82%)
Apr 05, 2024 2.850 2.920 2.760 2.880 615,285 +0.02(+0.70%)
Apr 04, 2024 3.160 3.160 2.820 2.860 1,564,316 -0.24(-7.74%)
Apr 03, 2024 2.750 3.120 2.720 3.100 1,580,705 +0.33(+11.91%)
Apr 02, 2024 2.800 2.860 2.750 2.770 813,590 -0.01(-0.36%)
Apr 01, 2024 2.930 2.940 2.780 2.780 463,962 -0.11(-3.81%)
Mar 28, 2024 2.890 0 -0.22(-7.07%)
Mar 27, 2024 3.290 3.290 2.750 3.110 2,369,060 -0.54(-14.79%)
Mar 26, 2024 3.320 3.950 3.320 3.650 589,169 +0.23(+6.73%)
Mar 25, 2024 3.680 3.710 3.330 3.420 466,658 -0.25(-6.81%)
Mar 22, 2024 3.400 3.780 3.380 3.670 874,105 +0.28(+8.26%)
Mar 21, 2024 3.310 3.450 3.220 3.390 450,585 +0.15(+4.63%)
Mar 20, 2024 3.040 3.310 3.000 3.240 475,121 +0.20(+6.58%)
Mar 19, 2024 3.010 3.150 2.880 3.040 256,994 +0.04(+1.33%)
Mar 18, 2024 2.820 3.060 2.780 3.000 585,057 +0.20(+7.14%)
Mar 15, 2024 2.540 2.800 2.540 2.800 389,353 +0.27(+10.67%)
Mar 14, 2024 2.550 2.600 2.510 2.530 105,300 -0.05(-1.94%)
Mar 13, 2024 2.590 2.620 2.580 2.580 74,793 -0.03(-1.15%)
Mar 12, 2024 2.610 2.640 2.560 2.610 73,031 -0.04(-1.51%)
Mar 11, 2024 2.710 2.760 2.630 2.650 185,053 -0.08(-2.93%)
Mar 08, 2024 2.700 2.810 2.660 2.730 342,415 +0.04(+1.49%)
Mar 07, 2024 2.630 2.700 2.600 2.690 202,710 +0.08(+3.07%)
Mar 06, 2024 2.620 2.680 2.570 2.610 274,560 -0.03(-1.14%)
Mar 05, 2024 2.750 2.750 2.570 2.640 332,867 -0.10(-3.65%)
Mar 04, 2024 2.900 2.900 2.730 2.740 413,426 -0.17(-5.84%)
Mar 01, 2024 2.790 3.000 2.780 2.910 307,966 +0.13(+4.68%)
Feb 29, 2024 2.800 2.900 2.780 2.780 325,094 +0.00(+0.00%)
Feb 28, 2024 2.880 2.900 2.750 2.780 234,035 -0.13(-4.47%)
Feb 27, 2024 2.750 2.960 2.750 2.910 351,597 +0.16(+5.82%)
Feb 26, 2024 2.670 2.830 2.670 2.750 129,722 +0.02(+0.73%)
Feb 23, 2024 2.640 2.760 2.600 2.730 156,103 +0.05(+1.87%)
Feb 22, 2024 2.730 2.750 2.640 2.680 142,086 -0.05(-1.83%)
Feb 21, 2024 2.750 2.760 2.590 2.730 355,253 -0.05(-1.80%)
Feb 20, 2024 2.900 2.900 2.750 2.780 227,874 -0.14(-4.79%)
Feb 16, 2024 2.920 0 +0.21(+7.75%)
Feb 15, 2024 2.520 2.740 2.500 2.710 289,832 +0.18(+7.11%)
Feb 14, 2024 2.510 2.610 2.400 2.530 335,410 +0.03(+1.20%)
Feb 13, 2024 2.650 2.720 2.450 2.500 598,868 -0.39(-13.49%)
Feb 12, 2024 3.040 3.050 2.750 2.890 623,142 -0.19(-6.17%)
Feb 09, 2024 2.990 3.120 2.920 3.080 355,735 +0.17(+5.84%)
Feb 08, 2024 2.730 2.980 2.720 2.910 371,938 +0.20(+7.38%)
Feb 07, 2024 2.890 2.890 2.670 2.710 296,976 -0.18(-6.23%)
Feb 06, 2024 2.350 2.890 2.350 2.890 675,244 +0.51(+21.43%)
Feb 05, 2024 2.430 2.470 2.290 2.380 142,461 -0.07(-2.86%)
Feb 02, 2024 2.480 2.520 2.380 2.450 174,396 -0.03(-1.21%)
Feb 01, 2024 2.250 2.510 2.250 2.480 346,732 +0.24(+10.71%)
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%)
Nov 01, 2023 1.480 1.480 1.420 1.430 54,657 -0.05(-3.38%)
Oct 31, 2023 1.440 1.480 1.430 1.480 46,644 +0.05(+3.50%)
Oct 30, 2023 1.370 1.440 1.360 1.430 85,274 +0.07(+5.15%)
Oct 27, 2023 1.370 1.410 1.360 1.360 52,968 +0.00(+0.00%)
Oct 26, 2023 1.410 1.420 1.350 1.360 82,456 -0.05(-3.55%)
Oct 25, 2023 1.510 1.510 1.410 1.410 53,106 -0.09(-6.00%)
Oct 24, 2023 1.400 1.500 1.400 1.500 122,242 +0.11(+7.91%)
Oct 23, 2023 1.430 1.450 1.390 1.390 74,843 -0.06(-4.14%)
Oct 20, 2023 1.540 1.540 1.450 1.450 134,509 -0.06(-3.97%)
Oct 19, 2023 1.560 1.580 1.510 1.510 133,388 -0.04(-2.58%)
Oct 18, 2023 1.640 1.660 1.550 1.550 108,645 -0.11(-6.63%)
Oct 17, 2023 1.590 1.660 1.550 1.660 60,707 +0.05(+3.11%)
Oct 16, 2023 1.560 1.610 1.530 1.610 82,618 +0.07(+4.55%)
Oct 13, 2023 1.560 1.580 1.530 1.540 42,852 -0.02(-1.28%)
Oct 12, 2023 1.640 1.640 1.560 1.560 63,360 -0.05(-3.11%)
Oct 11, 2023 1.660 1.660 1.600 1.610 78,425 -0.04(-2.42%)
Oct 10, 2023 1.630 1.700 1.630 1.650 75,673 +0.00(+0.00%)
Oct 06, 2023 1.650 0 +0.05(+3.12%)
Oct 05, 2023 1.640 1.640 1.570 1.600 85,388 -0.03(-1.84%)
Oct 04, 2023 1.680 1.680 1.610 1.630 103,335 -0.05(-2.98%)
Oct 03, 2023 1.730 1.730 1.660 1.680 86,287 -0.04(-2.33%)
Oct 02, 2023 1.840 1.840 1.670 1.720 133,204 -0.08(-4.44%)
Sep 29, 2023 1.760 1.800 1.760 1.800 61,437 +0.03(+1.69%)
Sep 28, 2023 1.820 1.820 1.700 1.770 126,883 -0.03(-1.67%)
Sep 27, 2023 1.960 1.970 1.780 1.800 279,526 -0.12(-6.25%)
Sep 26, 2023 2.010 2.050 1.920 1.920 138,642 -0.10(-4.95%)
Sep 25, 2023 2.000 2.020 1.990 2.020 121,471 +0.00(+0.00%)
Sep 22, 2023 2.020 2.050 1.990 2.020 70,900 +0.01(+0.50%)
Sep 21, 2023 2.070 2.070 1.990 2.010 159,325 -0.11(-5.19%)
Sep 20, 2023 2.130 2.200 2.050 2.120 140,447 +0.00(+0.00%)
Sep 19, 2023 2.190 2.220 2.110 2.120 161,435 -0.06(-2.75%)
Sep 18, 2023 2.390 2.420 2.130 2.180 404,295 -0.22(-9.17%)
Sep 15, 2023 2.480 2.690 2.400 2.400 482,030 +0.00(+0.00%)
Sep 14, 2023 2.400 2.510 2.380 2.400 205,850 +0.04(+1.69%)
Sep 13, 2023 2.310 2.410 2.250 2.360 171,883 +0.03(+1.29%)
Sep 12, 2023 2.500 2.550 2.300 2.330 271,786 -0.20(-7.91%)
Sep 11, 2023 2.140 2.590 2.140 2.530 446,614 +0.41(+19.34%)
Sep 08, 2023 2.050 2.140 2.010 2.120 134,832 +0.03(+1.44%)
Sep 07, 2023 2.060 2.110 2.000 2.090 107,870 +0.01(+0.48%)
Sep 06, 2023 2.240 2.240 2.050 2.080 136,470 -0.12(-5.45%)
Sep 05, 2023 2.070 2.240 2.060 2.200 161,492 +0.14(+6.80%)
Sep 01, 2023 2.060 0 -0.19(-8.44%)
Aug 31, 2023 2.070 2.340 2.070 2.250 303,972 +0.19(+9.22%)
Aug 30, 2023 1.910 2.140 1.910 2.060 148,452 +0.12(+6.19%)
Aug 29, 2023 1.930 2.010 1.910 1.940 72,424 +0.01(+0.52%)
Aug 28, 2023 1.890 1.930 1.870 1.930 35,874 +0.05(+2.66%)
Aug 25, 2023 1.810 1.890 1.810 1.880 41,692 +0.06(+3.30%)
Aug 24, 2023 1.940 1.940 1.820 1.820 103,964 -0.14(-7.14%)
Aug 23, 2023 1.940 1.980 1.910 1.960 30,223 +0.01(+0.51%)
Aug 22, 2023 2.030 2.050 1.930 1.950 41,821 -0.08(-3.94%)
Aug 21, 2023 2.090 2.120 2.000 2.030 50,421 -0.02(-0.98%)
Aug 18, 2023 2.160 2.210 2.050 2.050 227,266 -0.08(-3.76%)
Aug 17, 2023 1.950 2.130 1.920 2.130 184,226 +0.17(+8.67%)
Aug 16, 2023 1.790 1.970 1.770 1.960 303,586 +0.18(+10.11%)
Aug 15, 2023 1.830 1.830 1.780 1.780 53,814 -0.02(-1.11%)
Aug 14, 2023 1.780 1.840 1.740 1.800 82,300 +0.00(+0.00%)
Aug 11, 2023 1.820 1.820 1.780 1.800 32,438 +0.00(+0.00%)
Aug 10, 2023 1.920 1.920 1.800 1.800 113,440 -0.07(-3.74%)
Aug 09, 2023 1.930 1.930 1.840 1.870 75,324 -0.05(-2.60%)
Aug 08, 2023 1.850 1.960 1.840 1.920 102,789 +0.04(+2.13%)
Aug 04, 2023 1.880 0 -0.01(-0.53%)
Aug 03, 2023 1.890 1.910 1.860 1.890 57,436 -0.01(-0.53%)
Aug 02, 2023 1.950 1.950 1.890 1.900 100,354 -0.08(-4.04%)
Aug 01, 2023 2.000 2.030 1.920 1.980 96,564 -0.01(-0.50%)
Jul 31, 2023 1.910 2.010 1.910 1.990 92,418 +0.07(+3.65%)
Jul 28, 2023 1.810 1.950 1.810 1.920 173,973 +0.12(+6.67%)
Jul 27, 2023 1.830 1.940 1.800 1.800 162,580 -0.02(-1.10%)
Jul 26, 2023 1.780 1.850 1.780 1.820 148,194 +0.03(+1.68%)
Jul 25, 2023 1.770 1.790 1.750 1.790 50,055 +0.01(+0.56%)
Jul 24, 2023 1.760 1.800 1.750 1.780 89,880 -0.01(-0.56%)
Jul 21, 2023 1.760 1.790 1.730 1.790 121,083 +0.02(+1.13%)
Jul 20, 2023 1.840 1.890 1.740 1.770 195,412 -0.07(-3.80%)
Jul 19, 2023 1.860 1.940 1.840 1.840 259,161 -0.06(-3.16%)
Jul 18, 2023 1.980 1.980 1.850 1.900 338,418 -0.09(-4.52%)
Jul 17, 2023 2.080 2.080 1.940 1.990 361,656 -0.05(-2.45%)
Jul 14, 2023 2.070 2.200 1.980 2.040 816,256 -0.45(-18.07%)
Jul 13, 2023 2.400 2.570 2.350 2.490 284,572 +0.06(+2.47%)
Jul 12, 2023 2.250 2.460 2.250 2.430 205,851 +0.22(+9.95%)
Jul 11, 2023 2.100 2.380 2.100 2.210 319,428 +0.11(+5.24%)
Jul 10, 2023 2.170 2.170 1.990 2.100 113,856 -0.03(-1.41%)
Jul 07, 2023 2.000 2.150 1.950 2.130 153,802 +1.61(+309.62%)
Jul 06, 2023 0.5200 0.5300 0.5100 0.5200 117,515 -0.02(-3.70%)
Jul 05, 2023 0.5400 0.5500 0.5200 0.5400 141,687 +0.00(+0.00%)
Jul 04, 2023 0.5200 0.5500 0.5000 0.5400 327,593 +0.04(+8.00%)
Jun 30, 2023 0.5000 0 +0.01(+2.04%)
Jun 29, 2023 0.4900 0.5100 0.4850 0.4900 340,715 +0.01(+1.03%)
Jun 28, 2023 0.5100 0.5100 0.4850 0.4850 260,390 -0.02(-3.00%)
Jun 27, 2023 0.5000 0.5100 0.5000 0.5000 69,399 +0.00(+0.00%)
Jun 26, 2023 0.5100 0.5300 0.5000 0.5000 354,115 -0.02(-3.85%)
Jun 23, 2023 0.5300 0.5400 0.5100 0.5200 190,941 -0.02(-3.70%)
Jun 22, 2023 0.5200 0.5600 0.5100 0.5400 206,473 +0.01(+1.89%)
Jun 21, 2023 0.5300 0.5400 0.5200 0.5300 163,383 -0.02(-3.64%)
Jun 20, 2023 0.5500 0.5500 0.5200 0.5500 265,241 +0.01(+1.85%)
Jun 19, 2023 0.5500 0.5600 0.5400 0.5400 107,447 -0.03(-5.26%)
Jun 16, 2023 0.5400 0.5800 0.5400 0.5700 247,317 +0.02(+3.64%)
Jun 15, 2023 0.5500 0.5500 0.5400 0.5500 68,978 -0.14(-20.29%)
May 08, 2023 0.7000 0.7100 0.6800 0.6900 205,691 +0.00(+0.00%)
May 05, 2023 0.6800 0.7000 0.6700 0.6900 406,749 +0.04(+6.15%)
May 04, 2023 0.6600 0.6900 0.6500 0.6500 275,936 -0.05(-7.14%)
May 03, 2023 0.6600 0.7000 0.6500 0.7000 365,251 +0.06(+9.37%)
May 02, 2023 0.6700 0.6800 0.6400 0.6400 522,094 -0.04(-5.88%)
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.