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

Organigram Holdings Inc (TSX: OGI )

2.190 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2020 1.730 1.850 1.580 1.840 6,618,559 +0.14(+8.24%)
Nov 27, 2020 1.580 1.740 1.560 1.700 3,278,276 +0.17(+11.11%)
Nov 26, 2020 1.570 1.600 1.520 1.530 814,066 -0.03(-1.92%)
Nov 25, 2020 1.560 1.590 1.500 1.560 1,197,588 -0.02(-1.27%)
Nov 24, 2020 1.530 1.620 1.500 1.580 2,994,992 +0.14(+9.72%)
Nov 23, 2020 1.470 1.490 1.410 1.440 1,407,901 -0.02(-1.37%)
Nov 20, 2020 1.450 1.470 1.410 1.460 879,849 +0.01(+0.69%)
Nov 19, 2020 1.470 1.490 1.450 1.450 818,193 -0.02(-1.36%)
Nov 18, 2020 1.540 1.550 1.470 1.470 1,590,797 -0.07(-4.55%)
Nov 17, 2020 1.480 1.540 1.480 1.540 962,192 +0.06(+4.05%)
Nov 16, 2020 1.490 1.530 1.450 1.480 1,238,993 +0.02(+1.37%)
Nov 13, 2020 1.530 1.530 1.460 1.460 2,262,351 -0.03(-2.01%)
Nov 12, 2020 1.610 1.630 1.490 1.490 3,498,639 -0.12(-7.45%)
Nov 11, 2020 1.600 1.630 1.560 1.610 1,854,271 +0.03(+1.90%)
Nov 10, 2020 1.780 1.780 1.580 1.580 5,331,935 -0.51(-24.40%)
Nov 09, 2020 2.460 2.720 2.040 2.090 4,234,077 -0.07(-3.24%)
Nov 06, 2020 1.940 2.550 1.930 2.160 6,812,576 +0.33(+18.03%)
Nov 05, 2020 1.730 1.880 1.640 1.830 2,604,479 +0.23(+14.38%)
Nov 04, 2020 1.700 1.750 1.600 1.600 1,112,205 -0.17(-9.60%)
Nov 03, 2020 1.780 1.810 1.650 1.770 1,276,723 +0.03(+1.72%)
Nov 02, 2020 1.640 1.770 1.620 1.740 1,524,488 +0.15(+9.43%)
Oct 30, 2020 1.580 1.630 1.530 1.590 406,253 -0.04(-2.45%)
Oct 29, 2020 1.580 1.630 1.570 1.630 349,100 +0.05(+3.16%)
Oct 28, 2020 1.580 1.650 1.580 1.580 393,358 -0.04(-2.47%)
Oct 27, 2020 1.600 1.640 1.590 1.620 121,886 +0.03(+1.89%)
Oct 26, 2020 1.660 1.660 1.590 1.590 378,889 -0.06(-3.64%)
Oct 23, 2020 1.680 1.680 1.620 1.650 228,829 +0.03(+1.85%)
Oct 22, 2020 1.650 1.710 1.610 1.620 380,709 -0.03(-1.82%)
Oct 21, 2020 1.580 1.660 1.580 1.650 547,476 +0.07(+4.43%)
Oct 20, 2020 1.650 1.660 1.580 1.580 337,757 -0.09(-5.39%)
Oct 19, 2020 1.540 1.680 1.530 1.670 592,704 +0.12(+7.74%)
Oct 16, 2020 1.600 1.600 1.540 1.550 178,306 -0.03(-1.90%)
Oct 15, 2020 1.520 1.600 1.520 1.580 336,171 +0.03(+1.94%)
Oct 14, 2020 1.660 1.660 1.550 1.550 396,855 -0.12(-7.19%)
Oct 13, 2020 1.620 1.670 1.570 1.670 422,430 +0.09(+5.70%)
Oct 09, 2020 1.580 1.580 1.580 0 -0.10(-5.95%)
Oct 08, 2020 1.540 1.690 1.510 1.680 904,410 +0.19(+12.75%)
Oct 07, 2020 1.400 1.540 1.400 1.490 535,070 +0.09(+6.43%)
Oct 06, 2020 1.430 1.480 1.390 1.400 303,017 -0.03(-2.10%)
Oct 05, 2020 1.390 1.430 1.370 1.430 415,710 +0.06(+4.38%)
Oct 02, 2020 1.390 1.410 1.370 1.370 325,087 -0.03(-2.14%)
Oct 01, 2020 1.380 1.430 1.380 1.400 236,873 -0.01(-0.71%)
Sep 30, 2020 1.380 1.460 1.380 1.410 337,788 +0.01(+0.71%)
Sep 29, 2020 1.360 1.450 1.360 1.400 393,448 +0.04(+2.94%)
Sep 28, 2020 1.440 1.440 1.350 1.360 625,852 -0.07(-4.90%)
Sep 25, 2020 1.420 1.440 1.390 1.430 205,340 +0.01(+0.70%)
Sep 24, 2020 1.460 1.480 1.410 1.420 388,073 -0.04(-2.74%)
Sep 23, 2020 1.590 1.610 1.460 1.460 428,237 -0.13(-8.18%)
Sep 22, 2020 1.600 1.650 1.530 1.590 377,789 +0.03(+1.92%)
Sep 21, 2020 1.470 1.660 1.460 1.560 834,601 +0.05(+3.31%)
Sep 18, 2020 1.500 1.520 1.460 1.510 637,114 +0.03(+2.03%)
Sep 17, 2020 1.520 1.540 1.460 1.480 526,939 -0.07(-4.52%)
Sep 16, 2020 1.420 1.560 1.420 1.550 673,009 +0.13(+9.15%)
Sep 15, 2020 1.400 1.430 1.370 1.420 628,088 +0.00(+0.00%)
Sep 14, 2020 1.400 1.440 1.400 1.420 307,639 +0.02(+1.43%)
Sep 11, 2020 1.470 1.490 1.400 1.400 324,670 -0.09(-6.04%)
Sep 10, 2020 1.440 1.500 1.430 1.490 477,503 +0.05(+3.47%)
Sep 09, 2020 1.470 1.510 1.430 1.440 300,244 -0.04(-2.70%)
Sep 08, 2020 1.490 1.520 1.460 1.480 352,700 -0.01(-0.67%)
Sep 04, 2020 1.490 1.490 1.490 0 -0.02(-1.32%)
Sep 03, 2020 1.520 1.570 1.470 1.510 513,783 -0.02(-1.31%)
Sep 02, 2020 1.600 1.600 1.520 1.530 636,069 -0.08(-4.97%)
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.