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 (%)
May 31, 2022 1.490 1.490 1.440 1.470 811,304 -0.02(-1.34%)
May 30, 2022 1.490 1.490 1.460 1.490 160,560 +0.03(+2.05%)
May 27, 2022 1.500 1.520 1.450 1.460 691,166 -0.09(-5.81%)
May 26, 2022 1.470 1.550 1.470 1.550 417,547 +0.07(+4.73%)
May 25, 2022 1.460 1.500 1.450 1.480 376,116 +0.04(+2.78%)
May 24, 2022 1.520 1.520 1.430 1.440 695,072 -0.10(-6.49%)
May 20, 2022 1.540 0 -0.07(-4.35%)
May 19, 2022 1.550 1.630 1.530 1.610 614,252 +0.05(+3.21%)
May 18, 2022 1.680 1.720 1.560 1.560 1,197,107 -0.17(-9.83%)
May 17, 2022 1.690 1.730 1.670 1.730 390,339 +0.06(+3.59%)
May 16, 2022 1.600 1.680 1.560 1.670 649,202 +0.08(+5.03%)
May 13, 2022 1.540 1.630 1.530 1.590 762,897 +0.07(+4.61%)
May 12, 2022 1.480 1.560 1.440 1.520 1,236,754 +0.04(+2.70%)
May 11, 2022 1.600 1.640 1.480 1.480 1,037,612 -0.14(-8.64%)
May 10, 2022 1.650 1.680 1.580 1.620 927,540 +0.03(+1.89%)
May 09, 2022 1.720 1.720 1.590 1.590 1,052,114 -0.14(-8.09%)
May 06, 2022 1.750 1.780 1.690 1.730 454,460 -0.02(-1.14%)
May 05, 2022 1.840 1.870 1.750 1.750 692,467 -0.14(-7.41%)
May 04, 2022 1.850 1.890 1.760 1.890 939,029 +0.05(+2.72%)
May 03, 2022 1.910 1.930 1.830 1.840 770,018 -0.06(-3.16%)
May 02, 2022 1.790 1.910 1.780 1.900 703,609 +0.08(+4.40%)
Apr 29, 2022 1.840 1.890 1.810 1.820 480,267 -0.03(-1.62%)
Apr 28, 2022 1.800 1.860 1.740 1.850 861,991 +0.06(+3.35%)
Apr 27, 2022 1.790 1.820 1.750 1.790 483,378 +0.00(+0.00%)
Apr 26, 2022 1.830 1.840 1.780 1.790 925,302 -0.05(-2.72%)
Apr 25, 2022 1.850 1.860 1.820 1.840 716,636 -0.03(-1.60%)
Apr 22, 2022 1.920 1.960 1.850 1.870 683,137 -0.04(-2.09%)
Apr 21, 2022 1.960 1.990 1.900 1.910 508,010 -0.05(-2.55%)
Apr 20, 2022 2.000 2.000 1.950 1.960 673,759 -0.07(-3.45%)
Apr 19, 2022 2.060 2.100 2.020 2.030 600,397 -0.02(-0.98%)
Apr 18, 2022 2.190 2.190 2.040 2.050 909,329 -0.14(-6.39%)
Apr 14, 2022 2.190 0 -0.08(-3.52%)
Apr 13, 2022 2.100 2.290 2.080 2.270 2,062,013 +0.18(+8.61%)
Apr 12, 2022 2.050 2.130 1.990 2.090 2,803,497 +0.19(+10.00%)
Apr 11, 2022 1.890 1.900 1.820 1.900 1,070,230 +0.04(+2.15%)
Apr 08, 2022 1.900 1.920 1.840 1.860 644,977 -0.05(-2.62%)
Apr 07, 2022 2.000 2.010 1.890 1.910 848,236 -0.11(-5.45%)
Apr 06, 2022 2.080 2.110 1.980 2.020 1,194,814 -0.04(-1.94%)
Apr 05, 2022 2.140 2.180 2.060 2.060 962,055 -0.10(-4.63%)
Apr 04, 2022 2.140 2.180 2.060 2.160 950,755 +0.07(+3.35%)
Apr 01, 2022 2.120 2.210 2.090 2.090 1,184,885 +0.01(+0.48%)
Mar 31, 2022 2.170 2.180 2.080 2.080 982,180 -0.05(-2.35%)
Mar 30, 2022 2.200 2.320 2.130 2.130 1,970,236 -0.09(-4.05%)
Mar 29, 2022 2.170 2.240 2.100 2.220 1,457,099 +0.10(+4.72%)
Mar 28, 2022 2.120 2.150 2.020 2.120 1,688,865 -0.08(-3.64%)
Mar 25, 2022 2.180 2.220 2.060 2.200 3,266,446 +0.10(+4.76%)
Mar 24, 2022 1.930 2.110 1.890 2.100 1,987,418 +0.20(+10.53%)
Mar 23, 2022 1.970 2.050 1.900 1.900 1,172,695 -0.07(-3.55%)
Mar 22, 2022 1.880 1.980 1.870 1.970 898,602 +0.11(+5.91%)
Mar 21, 2022 1.930 1.930 1.850 1.860 840,381 -0.08(-4.12%)
Mar 18, 2022 1.850 1.950 1.850 1.940 1,370,546 +0.07(+3.74%)
Mar 17, 2022 1.790 1.890 1.770 1.870 970,363 +0.05(+2.75%)
Mar 16, 2022 1.750 1.820 1.740 1.820 1,101,067 +0.07(+4.00%)
Mar 15, 2022 1.670 1.750 1.660 1.750 566,962 +0.09(+5.42%)
Mar 14, 2022 1.710 1.730 1.650 1.660 691,795 -0.04(-2.35%)
Mar 11, 2022 1.800 1.800 1.700 1.700 594,014 -0.08(-4.49%)
Mar 10, 2022 1.790 1.800 1.740 1.780 459,013 -0.05(-2.73%)
Mar 09, 2022 1.810 1.850 1.790 1.830 1,205,865 +0.06(+3.39%)
Mar 08, 2022 1.670 1.800 1.650 1.770 1,023,480 +0.07(+4.12%)
Mar 07, 2022 1.740 1.790 1.680 1.700 778,303 -0.04(-2.30%)
Mar 04, 2022 1.790 1.800 1.720 1.740 688,476 -0.04(-2.25%)
Mar 03, 2022 1.870 1.870 1.780 1.780 1,137,794 -0.10(-5.32%)
Mar 02, 2022 1.870 1.890 1.810 1.880 557,476 +0.00(+0.00%)
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.