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 UNCHANGED
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 (%)
Jan 31, 2023 1.180 1.220 1.180 1.220 335,581 +0.02(+1.67%)
Jan 30, 2023 1.250 1.250 1.180 1.200 531,259 -0.03(-2.44%)
Jan 27, 2023 1.200 1.240 1.200 1.230 396,405 +0.03(+2.50%)
Jan 26, 2023 1.280 1.280 1.200 1.200 507,442 -0.07(-5.51%)
Jan 25, 2023 1.260 1.290 1.260 1.270 132,621 -0.02(-1.55%)
Jan 24, 2023 1.300 1.330 1.280 1.290 314,746 -0.01(-0.77%)
Jan 23, 2023 1.280 1.320 1.270 1.300 445,554 +0.02(+1.56%)
Jan 20, 2023 1.250 1.280 1.230 1.280 424,260 +0.04(+3.23%)
Jan 19, 2023 1.230 1.270 1.210 1.240 354,443 -0.02(-1.59%)
Jan 18, 2023 1.290 1.350 1.250 1.260 850,766 -0.03(-2.33%)
Jan 17, 2023 1.360 1.370 1.290 1.290 687,764 -0.03(-2.27%)
Jan 16, 2023 1.330 1.350 1.310 1.320 369,520 -0.01(-0.75%)
Jan 13, 2023 1.170 1.350 1.170 1.330 1,337,236 +0.13(+10.83%)
Jan 12, 2023 1.200 1.210 1.140 1.200 955,001 +0.10(+9.09%)
Jan 11, 2023 1.100 1.110 1.090 1.100 239,031 +0.00(+0.00%)
Jan 10, 2023 1.090 1.090 1.080 1.100 315,762 +0.01(+0.92%)
Jan 09, 2023 1.120 1.130 1.090 1.090 189,201 -0.02(-1.80%)
Jan 06, 2023 1.120 1.130 1.100 1.110 184,431 +0.00(+0.00%)
Jan 05, 2023 1.070 1.140 1.070 1.110 384,621 +0.01(+0.91%)
Jan 04, 2023 1.070 1.100 1.050 1.100 235,775 +0.03(+2.80%)
Jan 03, 2023 1.100 1.110 1.040 1.070 356,633 -0.03(-2.73%)
Dec 30, 2022 1.100 0 +0.06(+5.77%)
Dec 29, 2022 1.000 1.050 0.9800 1.040 411,224 +0.07(+7.22%)
Dec 28, 2022 1.010 1.010 0.9600 0.9700 994,913 -0.09(-8.49%)
Dec 23, 2022 1.060 0 -0.03(-2.75%)
Dec 22, 2022 1.120 1.120 1.070 1.090 336,627 -0.05(-4.39%)
Dec 21, 2022 1.120 1.140 1.100 1.140 495,203 +0.03(+2.70%)
Dec 20, 2022 1.170 1.170 1.110 1.110 496,196 -0.05(-4.31%)
Dec 19, 2022 1.200 1.220 1.150 1.160 809,836 -0.08(-6.45%)
Dec 16, 2022 1.200 1.250 1.170 1.240 699,149 +0.03(+2.48%)
Dec 15, 2022 1.240 1.240 1.210 1.210 461,014 -0.05(-3.97%)
Dec 14, 2022 1.260 1.280 1.240 1.260 361,087 -0.01(-0.79%)
Dec 13, 2022 1.320 1.320 1.260 1.270 613,013 +0.00(+0.00%)
Dec 12, 2022 1.280 1.320 1.270 1.270 338,490 -0.02(-1.55%)
Dec 09, 2022 1.330 1.330 1.270 1.290 348,245 -0.02(-1.53%)
Dec 08, 2022 1.350 1.360 1.290 1.310 544,020 -0.03(-2.24%)
Dec 07, 2022 1.390 1.410 1.340 1.340 698,700 -0.04(-2.90%)
Dec 06, 2022 1.540 1.560 1.370 1.380 1,023,596 -0.18(-11.54%)
Dec 05, 2022 1.630 1.710 1.540 1.560 1,056,329 -0.04(-2.50%)
Dec 02, 2022 1.450 1.610 1.440 1.600 1,065,990 +0.14(+9.59%)
Dec 01, 2022 1.400 1.480 1.390 1.460 1,005,168 +0.07(+5.04%)
Nov 30, 2022 1.410 1.410 1.360 1.390 527,392 +0.00(+0.00%)
Nov 29, 2022 1.370 1.440 1.370 1.390 1,075,491 +0.08(+6.11%)
Nov 28, 2022 1.320 1.350 1.290 1.310 371,798 +0.00(+0.00%)
Nov 25, 2022 1.330 1.370 1.310 1.310 222,067 -0.04(-2.96%)
Nov 24, 2022 1.370 1.370 1.340 1.350 23,558 +0.00(+0.00%)
Nov 23, 2022 1.340 1.350 1.300 1.350 285,196 +0.01(+0.75%)
Nov 22, 2022 1.390 1.390 1.340 1.340 241,353 -0.05(-3.60%)
Nov 21, 2022 1.390 1.410 1.360 1.390 331,842 +0.00(+0.00%)
Nov 18, 2022 1.360 1.390 1.350 1.390 349,634 +0.04(+2.96%)
Nov 17, 2022 1.380 1.390 1.330 1.350 378,013 -0.03(-2.17%)
Nov 16, 2022 1.350 1.380 1.320 1.380 429,159 +0.03(+2.22%)
Nov 15, 2022 1.350 1.400 1.350 1.350 515,410 +0.02(+1.50%)
Nov 14, 2022 1.330 1.380 1.310 1.330 510,657 +0.00(+0.00%)
Nov 11, 2022 1.260 1.350 1.260 1.330 914,281 +0.04(+3.10%)
Nov 10, 2022 1.250 1.290 1.240 1.290 470,841 +0.06(+4.88%)
Nov 09, 2022 1.250 1.290 1.220 1.230 433,178 -0.03(-2.38%)
Nov 08, 2022 1.330 1.330 1.250 1.260 309,114 -0.05(-3.82%)
Nov 07, 2022 1.300 1.310 1.280 1.310 174,458 +0.01(+0.77%)
Nov 04, 2022 1.340 1.370 1.290 1.300 233,235 -0.04(-2.99%)
Nov 03, 2022 1.270 1.370 1.270 1.340 228,867 +0.05(+3.88%)
Nov 02, 2022 1.370 1.370 1.290 1.290 359,092 -0.06(-4.44%)
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.