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

Organigram Holdings Inc (TSX: OGI )

2.510 +0.020 (+0.80%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 24, 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 (%)
Feb 28, 2023 1.090 1.090 1.040 1.090 456,035 +0.02(+1.87%)
Feb 27, 2023 1.030 1.080 1.020 1.070 318,674 +0.06(+5.94%)
Feb 24, 2023 1.020 1.030 1.000 1.010 251,558 -0.01(-0.98%)
Feb 23, 2023 1.050 1.050 1.010 1.020 239,118 +0.00(+0.00%)
Feb 22, 2023 1.050 1.060 1.020 1.020 283,415 +0.00(+0.00%)
Feb 21, 2023 1.070 1.080 1.020 1.020 323,264 -0.06(-5.56%)
Feb 17, 2023 1.080 0 -0.01(-0.92%)
Feb 16, 2023 1.100 1.130 1.090 1.090 370,806 -0.02(-1.80%)
Feb 15, 2023 1.150 1.150 1.090 1.110 547,776 -0.01(-0.89%)
Feb 14, 2023 1.100 1.130 1.090 1.120 203,658 +0.01(+0.90%)
Feb 13, 2023 1.110 1.130 1.110 1.110 159,345 -0.01(-0.89%)
Feb 10, 2023 1.120 1.160 1.100 1.120 472,859 +0.00(+0.00%)
Feb 09, 2023 1.150 1.170 1.120 1.120 342,173 -0.04(-3.45%)
Feb 08, 2023 1.180 1.200 1.160 1.160 228,525 -0.02(-1.69%)
Feb 07, 2023 1.200 1.200 1.170 1.180 356,382 -0.01(-0.84%)
Feb 06, 2023 1.210 1.240 1.190 1.190 206,349 -0.03(-2.46%)
Feb 03, 2023 1.220 1.270 1.210 1.220 279,177 -0.05(-3.94%)
Feb 02, 2023 1.250 1.310 1.230 1.270 1,020,017 +0.01(+0.79%)
Feb 01, 2023 1.230 1.260 1.200 1.260 504,610 +0.04(+3.28%)
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%)
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.