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 (%)
Aug 31, 2020 1.690 1.690 1.610 1.660 655,968 -0.03(-1.78%)
Aug 28, 2020 1.630 1.730 1.630 1.690 547,116 +0.04(+2.42%)
Aug 27, 2020 1.660 1.680 1.630 1.650 300,798 -0.01(-0.60%)
Aug 26, 2020 1.700 1.710 1.660 1.660 128,142 -0.04(-2.35%)
Aug 25, 2020 1.700 1.730 1.660 1.700 417,627 +0.01(+0.59%)
Aug 24, 2020 1.690 1.710 1.650 1.690 426,329 +0.00(+0.00%)
Aug 21, 2020 1.730 1.750 1.680 1.690 317,584 -0.05(-2.87%)
Aug 20, 2020 1.840 1.840 1.720 1.740 557,751 -0.08(-4.40%)
Aug 19, 2020 1.900 1.930 1.820 1.820 391,842 -0.09(-4.71%)
Aug 18, 2020 1.910 1.930 1.880 1.910 605,248 +0.02(+1.06%)
Aug 17, 2020 1.930 2.020 1.890 1.890 751,603 -0.04(-2.07%)
Aug 14, 2020 1.850 1.950 1.810 1.930 1,509,658 +0.09(+4.89%)
Aug 13, 2020 1.780 1.880 1.770 1.840 532,577 +0.06(+3.37%)
Aug 12, 2020 1.780 1.850 1.770 1.780 412,300 +0.01(+0.56%)
Aug 11, 2020 1.800 1.850 1.770 1.770 766,019 -0.01(-0.56%)
Aug 10, 2020 1.690 1.790 1.670 1.780 930,495 +0.11(+6.59%)
Aug 07, 2020 1.660 1.690 1.660 1.670 498,022 +0.02(+1.21%)
Aug 06, 2020 1.730 1.730 1.630 1.650 640,990 -0.09(-5.17%)
Aug 05, 2020 1.730 1.740 1.710 1.740 513,852 +0.00(+0.00%)
Aug 04, 2020 1.680 1.750 1.670 1.740 845,283 +0.12(+7.41%)
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%)
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.