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

Organigram Holdings Inc (TSX: OGI )

2.340 -0.010 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 2.230 2.300 2.140 2.180 1,322,839 -0.07(-3.11%)
Apr 29, 2020 2.270 2.330 2.200 2.250 1,601,625 +0.02(+0.90%)
Apr 28, 2020 2.440 2.450 2.180 2.230 1,974,413 -0.17(-7.08%)
Apr 27, 2020 2.250 2.400 2.240 2.400 1,713,354 +0.18(+8.11%)
Apr 24, 2020 2.130 2.240 2.100 2.220 947,079 +0.09(+4.23%)
Apr 23, 2020 2.160 2.190 2.110 2.130 673,257 +0.00(+0.00%)
Apr 22, 2020 2.150 2.230 2.110 2.130 782,870 -0.04(-1.84%)
Apr 21, 2020 2.200 2.230 2.140 2.170 754,153 -0.05(-2.25%)
Apr 20, 2020 2.140 2.290 2.140 2.220 1,194,704 +0.01(+0.45%)
Apr 17, 2020 2.160 2.260 2.160 2.210 863,597 +0.09(+4.25%)
Apr 16, 2020 2.230 2.240 2.110 2.120 1,038,879 -0.07(-3.20%)
Apr 15, 2020 2.250 2.250 2.140 2.190 1,160,341 -0.03(-1.35%)
Apr 14, 2020 2.300 2.400 2.160 2.220 3,694,458 -0.29(-11.55%)
Apr 13, 2020 2.660 2.660 2.400 2.510 1,847,525 -0.07(-2.71%)
Apr 09, 2020 2.580 2.580 2.580 0 +0.03(+1.18%)
Apr 08, 2020 2.450 2.720 2.390 2.550 1,511,730 +0.16(+6.69%)
Apr 07, 2020 2.520 2.540 2.390 2.390 802,247 -0.03(-1.24%)
Apr 06, 2020 2.390 2.520 2.370 2.420 1,036,372 +0.14(+6.14%)
Apr 03, 2020 2.560 2.590 2.260 2.280 1,419,523 -0.31(-11.97%)
Apr 02, 2020 2.590 2.680 2.530 2.590 953,816 +0.02(+0.78%)
Apr 01, 2020 2.750 2.770 2.540 2.570 942,340 -0.27(-9.51%)
Mar 31, 2020 2.840 3.000 2.760 2.840 1,253,367 -0.01(-0.35%)
Mar 30, 2020 3.010 3.050 2.710 2.850 1,844,159 -0.10(-3.39%)
Mar 27, 2020 2.790 3.030 2.780 2.950 2,568,587 +0.20(+7.27%)
Mar 26, 2020 2.540 2.940 2.540 2.750 3,324,855 +0.24(+9.56%)
Mar 25, 2020 2.380 2.790 2.350 2.510 2,583,765 +0.12(+5.02%)
Mar 24, 2020 2.260 2.390 2.230 2.390 1,403,777 +0.23(+10.65%)
Mar 23, 2020 2.340 2.400 2.150 2.160 1,781,704 -0.08(-3.57%)
Mar 20, 2020 2.260 2.390 2.220 2.240 2,045,639 +0.03(+1.36%)
Mar 19, 2020 2.120 2.360 2.120 2.210 2,111,700 +0.01(+0.45%)
Mar 18, 2020 2.280 2.420 2.130 2.200 1,798,789 -0.23(-9.47%)
Mar 17, 2020 2.270 2.460 2.120 2.430 1,677,574 +0.21(+9.46%)
Mar 16, 2020 2.000 2.400 1.970 2.220 1,479,054 -0.02(-0.89%)
Mar 13, 2020 2.080 2.240 2.030 2.240 1,677,800 +0.28(+14.29%)
Mar 12, 2020 2.040 2.170 1.950 1.960 1,893,997 -0.37(-15.88%)
Mar 11, 2020 2.540 2.620 2.300 2.330 1,397,765 -0.26(-10.04%)
Mar 10, 2020 2.580 2.650 2.410 2.590 1,467,227 +0.21(+8.82%)
Mar 09, 2020 2.520 2.600 2.300 2.380 1,404,759 -0.26(-9.85%)
Mar 06, 2020 2.710 2.790 2.600 2.640 1,213,267 -0.15(-5.38%)
Mar 05, 2020 2.840 2.980 2.760 2.790 1,257,173 -0.15(-5.10%)
Mar 04, 2020 2.950 3.050 2.840 2.940 1,176,176 +0.08(+2.80%)
Mar 03, 2020 3.050 3.110 2.800 2.860 1,065,960 -0.17(-5.61%)
Mar 02, 2020 2.960 3.050 2.860 3.030 842,155 +0.05(+1.68%)
Feb 28, 2020 2.670 2.980 2.670 2.980 1,698,919 +0.01(+0.34%)
Feb 27, 2020 3.070 3.100 2.780 2.970 1,268,421 -0.17(-5.41%)
Feb 26, 2020 3.100 3.300 3.100 3.140 984,847 -0.04(-1.26%)
Feb 25, 2020 3.300 3.420 3.100 3.180 1,185,206 -0.15(-4.50%)
Feb 24, 2020 3.290 3.470 3.270 3.330 978,848 -0.19(-5.40%)
Feb 21, 2020 3.640 3.640 3.480 3.520 950,140 -0.03(-0.85%)
Feb 20, 2020 3.500 3.710 3.500 3.550 1,276,919 +0.06(+1.72%)
Feb 19, 2020 3.570 3.650 3.460 3.490 849,105 -0.09(-2.51%)
Feb 18, 2020 3.550 3.780 3.420 3.580 1,580,895 +0.03(+0.85%)
Feb 14, 2020 3.550 3.550 3.550 0 +0.37(+11.64%)
Feb 13, 2020 2.930 3.180 2.890 3.180 1,360,066 +0.25(+8.53%)
Feb 12, 2020 3.100 3.110 2.920 2.930 880,395 -0.13(-4.25%)
Feb 11, 2020 3.070 3.150 2.970 3.060 1,161,409 +0.00(+0.00%)
Feb 10, 2020 3.030 3.120 2.980 3.060 893,744 +0.05(+1.66%)
Feb 07, 2020 3.050 3.100 2.950 3.010 1,223,179 -0.15(-4.75%)
Feb 06, 2020 3.380 3.380 3.120 3.160 1,130,829 -0.22(-6.51%)
Feb 05, 2020 3.500 3.520 3.350 3.380 994,033 -0.09(-2.59%)
Feb 04, 2020 3.400 3.490 3.350 3.470 1,228,324 +0.12(+3.58%)
Feb 03, 2020 3.420 3.440 3.310 3.350 882,791 -0.07(-2.05%)
Jan 31, 2020 3.440 3.470 3.330 3.420 688,322 -0.05(-1.44%)
Jan 30, 2020 3.540 3.600 3.410 3.470 711,805 -0.10(-2.80%)
Jan 29, 2020 3.740 3.740 3.520 3.570 1,012,385 -0.02(-0.56%)
Jan 28, 2020 3.520 3.690 3.470 3.590 1,853,230 +0.13(+3.76%)
Jan 27, 2020 3.360 3.560 3.260 3.460 1,292,339 -0.15(-4.16%)
Jan 24, 2020 3.820 3.880 3.580 3.610 1,434,733 -0.16(-4.24%)
Jan 23, 2020 3.870 3.930 3.730 3.770 1,572,122 -0.09(-2.33%)
Jan 22, 2020 3.970 3.970 3.760 3.860 2,471,203 -0.08(-2.03%)
Jan 21, 2020 4.320 4.350 3.900 3.940 3,243,485 -0.27(-6.41%)
Jan 20, 2020 4.240 4.410 4.200 4.210 1,271,938 -0.05(-1.17%)
Jan 17, 2020 4.390 4.520 4.150 4.260 3,115,003 -0.15(-3.40%)
Jan 16, 2020 4.400 4.740 4.120 4.410 6,657,262 +0.36(+8.89%)
Jan 15, 2020 3.580 4.230 3.430 4.050 9,866,111 +1.24(+44.13%)
Jan 14, 2020 2.870 2.950 2.680 2.810 2,356,072 -0.07(-2.43%)
Jan 13, 2020 2.530 2.970 2.470 2.880 1,951,778 +0.27(+10.34%)
Jan 10, 2020 2.750 2.750 2.610 2.610 1,009,778 -0.12(-4.40%)
Jan 09, 2020 2.740 2.850 2.690 2.730 1,229,501 -0.02(-0.73%)
Jan 08, 2020 2.750 2.930 2.570 2.750 1,408,288 +0.07(+2.61%)
Jan 07, 2020 2.820 2.880 2.640 2.680 1,092,608 -0.12(-4.29%)
Jan 06, 2020 2.940 2.970 2.770 2.800 953,676 -0.15(-5.08%)
Jan 03, 2020 3.010 3.100 2.940 2.950 681,115 -0.10(-3.28%)
Jan 02, 2020 3.240 3.250 3.000 3.050 1,053,237 -0.14(-4.39%)
Dec 31, 2019 3.190 3.190 3.190 0 +0.27(+9.25%)
Dec 30, 2019 3.050 3.080 2.880 2.920 1,229,227 -0.16(-5.19%)
Dec 27, 2019 3.190 3.190 3.010 3.080 1,327,131 -0.22(-6.67%)
Dec 24, 2019 3.300 3.300 3.300 0 +0.08(+2.48%)
Dec 23, 2019 3.100 3.330 3.050 3.220 1,021,343 +0.08(+2.55%)
Dec 20, 2019 3.200 3.230 3.070 3.140 646,139 -0.06(-1.88%)
Dec 19, 2019 3.120 3.290 3.050 3.200 1,042,430 +0.07(+2.24%)
Dec 18, 2019 3.310 3.320 3.080 3.130 874,670 -0.17(-5.15%)
Dec 17, 2019 3.360 3.400 3.220 3.300 893,262 -0.05(-1.49%)
Dec 16, 2019 3.460 3.460 3.340 3.350 680,762 -0.10(-2.90%)
Dec 13, 2019 3.450 3.570 3.380 3.450 1,349,102 +0.09(+2.68%)
Dec 12, 2019 3.370 3.430 3.320 3.360 912,769 +0.00(+0.00%)
Dec 11, 2019 3.420 3.460 3.350 3.360 418,970 -0.06(-1.75%)
Dec 10, 2019 3.560 3.590 3.400 3.420 835,125 -0.14(-3.93%)
Dec 09, 2019 3.470 3.600 3.430 3.560 1,514,998 +0.11(+3.19%)
Dec 06, 2019 3.480 3.510 3.370 3.450 594,149 +0.03(+0.88%)
Dec 05, 2019 3.420 3.480 3.320 3.420 863,186 +0.00(+0.00%)
Dec 04, 2019 3.560 3.650 3.400 3.420 1,678,408 -0.37(-9.76%)
Dec 03, 2019 3.460 3.820 3.440 3.790 1,421,984 +0.24(+6.76%)
Dec 02, 2019 3.550 3.600 3.390 3.550 569,445 +0.00(+0.00%)
Nov 29, 2019 3.600 3.620 3.460 3.550 740,646 -0.06(-1.66%)
Nov 28, 2019 3.590 3.660 3.520 3.610 763,735 +0.02(+0.56%)
Nov 27, 2019 3.360 3.630 3.300 3.590 1,789,318 +0.19(+5.59%)
Nov 26, 2019 3.300 3.450 3.120 3.400 4,439,349 +0.01(+0.29%)
Nov 25, 2019 3.450 3.800 3.260 3.390 2,789,990 -0.11(-3.14%)
Nov 22, 2019 3.770 3.810 3.450 3.500 2,474,907 -0.33(-8.62%)
Nov 21, 2019 3.540 4.180 3.350 3.830 6,866,280 +0.55(+16.77%)
Nov 20, 2019 3.130 3.430 3.030 3.280 3,764,358 +0.22(+7.19%)
Nov 19, 2019 2.660 3.170 2.640 3.060 3,181,681 +0.34(+12.50%)
Nov 18, 2019 3.010 3.060 2.660 2.720 2,813,655 -0.32(-10.53%)
Nov 15, 2019 3.210 3.330 2.970 3.040 2,259,862 -0.20(-6.17%)
Nov 14, 2019 3.210 3.410 3.040 3.240 2,588,478 -0.09(-2.70%)
Nov 13, 2019 3.670 3.770 3.230 3.330 3,085,127 -0.24(-6.72%)
Nov 12, 2019 3.720 4.080 3.570 3.570 6,038,892 -0.89(-19.96%)
Nov 11, 2019 4.860 4.900 4.420 4.460 2,392,549 -0.35(-7.28%)
Nov 08, 2019 4.670 4.990 4.660 4.810 2,424,975 +0.14(+3.00%)
Nov 07, 2019 4.900 4.930 4.550 4.670 1,399,720 -0.17(-3.51%)
Nov 06, 2019 4.580 4.930 4.540 4.840 1,616,094 +0.27(+5.91%)
Nov 05, 2019 4.400 4.600 4.220 4.570 1,067,786 +0.24(+5.54%)
Nov 04, 2019 4.370 4.560 4.280 4.330 919,094 -0.13(-2.91%)
Nov 01, 2019 4.430 4.580 4.330 4.460 562,800 +0.07(+1.59%)
Oct 31, 2019 4.370 4.440 4.200 4.390 668,906 -0.01(-0.23%)
Oct 30, 2019 4.440 4.620 4.280 4.400 1,088,164 -0.04(-0.90%)
Oct 29, 2019 4.770 4.770 4.440 4.440 941,868 -0.36(-7.50%)
Oct 28, 2019 4.940 5.230 4.720 4.800 1,419,539 -0.08(-1.64%)
Oct 25, 2019 4.600 5.130 4.550 4.880 1,572,367 +0.20(+4.27%)
Oct 24, 2019 4.770 4.860 4.610 4.680 724,396 -0.07(-1.47%)
Oct 23, 2019 4.600 4.780 4.480 4.750 780,226 +0.15(+3.26%)
Oct 22, 2019 4.680 4.760 4.540 4.600 584,705 -0.07(-1.50%)
Oct 21, 2019 4.730 4.790 4.430 4.670 672,964 -0.04(-0.85%)
Oct 18, 2019 4.920 5.000 4.550 4.710 1,423,379 -0.14(-2.89%)
Oct 17, 2019 4.660 4.940 4.550 4.850 1,326,085 +0.34(+7.54%)
Oct 16, 2019 4.770 4.770 4.450 4.510 1,073,216 -0.13(-2.80%)
Oct 15, 2019 4.440 4.850 4.440 4.640 1,692,083 +0.47(+11.27%)
Oct 11, 2019 4.170 4.170 4.170 0 +0.56(+15.51%)
Oct 10, 2019 4.070 4.080 3.600 3.610 2,081,574 -0.55(-13.22%)
Oct 09, 2019 4.200 4.390 4.140 4.160 691,737 -0.08(-1.89%)
Oct 08, 2019 4.250 4.320 4.120 4.240 1,085,682 -0.05(-1.17%)
Oct 07, 2019 4.460 4.500 4.260 4.290 915,850 -0.27(-5.92%)
Oct 04, 2019 4.800 4.940 4.520 4.560 1,154,203 -0.23(-4.80%)
Oct 03, 2019 4.730 4.820 4.480 4.790 1,837,350 +0.04(+0.84%)
Oct 02, 2019 4.600 4.990 4.360 4.750 1,145,562 +0.12(+2.59%)
Oct 01, 2019 4.560 4.750 4.420 4.630 935,978 +0.08(+1.76%)
Sep 30, 2019 4.840 4.870 4.520 4.550 959,208 -0.29(-5.99%)
Sep 27, 2019 4.850 4.970 4.730 4.840 1,155,390 -0.05(-1.02%)
Sep 26, 2019 5.100 5.130 4.810 4.890 941,150 -0.15(-2.98%)
Sep 25, 2019 5.160 5.180 4.780 5.040 1,768,894 -0.14(-2.70%)
Sep 24, 2019 5.630 5.750 5.170 5.180 1,582,321 -0.33(-5.99%)
Sep 23, 2019 5.500 5.640 5.480 5.510 507,758 +0.06(+1.10%)
Sep 20, 2019 5.490 5.680 5.390 5.450 1,283,148 -0.03(-0.55%)
Sep 19, 2019 5.680 5.750 5.450 5.480 563,133 -0.12(-2.14%)
Sep 18, 2019 5.600 5.710 5.530 5.600 573,420 +0.03(+0.54%)
Sep 17, 2019 5.670 5.830 5.500 5.570 702,566 -0.21(-3.63%)
Sep 16, 2019 5.890 5.980 5.680 5.780 772,612 -0.19(-3.18%)
Sep 13, 2019 6.000 6.090 5.860 5.970 686,764 -0.01(-0.17%)
Sep 12, 2019 6.150 6.200 5.980 5.980 507,070 -0.24(-3.86%)
Sep 11, 2019 6.300 6.520 6.190 6.220 513,256 -0.02(-0.32%)
Sep 10, 2019 6.170 6.330 6.020 6.240 484,908 +0.07(+1.13%)
Sep 09, 2019 6.720 6.750 6.160 6.170 835,006 -0.34(-5.22%)
Sep 06, 2019 6.250 6.810 6.120 6.510 1,543,547 +0.21(+3.33%)
Sep 05, 2019 5.800 6.350 5.700 6.300 865,416 +0.55(+9.57%)
Sep 04, 2019 5.950 5.950 5.640 5.750 396,039 -0.04(-0.69%)
Sep 03, 2019 5.750 5.800 5.500 5.790 580,500 +0.17(+3.02%)
Aug 30, 2019 5.620 5.620 5.620 0 -0.06(-1.06%)
Aug 29, 2019 5.750 5.910 5.640 5.680 863,142 +0.03(+0.53%)
Aug 28, 2019 5.400 5.760 5.280 5.650 1,120,709 +0.18(+3.29%)
Aug 27, 2019 5.930 5.940 5.410 5.470 1,485,451 -0.47(-7.91%)
Aug 26, 2019 6.160 6.230 5.880 5.940 791,472 -0.28(-4.50%)
Aug 23, 2019 6.510 6.550 6.110 6.220 671,781 -0.29(-4.45%)
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.