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

Organigram Holdings Inc (TSX: OGI )

2.560 -0.040 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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.