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

Organigram Holdings Inc (TSX: OGI )

2.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2023 1.910 2.010 1.910 1.990 92,418 +0.07(+3.65%)
Jul 28, 2023 1.810 1.950 1.810 1.920 173,973 +0.12(+6.67%)
Jul 27, 2023 1.830 1.940 1.800 1.800 162,580 -0.02(-1.10%)
Jul 26, 2023 1.780 1.850 1.780 1.820 148,194 +0.03(+1.68%)
Jul 25, 2023 1.770 1.790 1.750 1.790 50,055 +0.01(+0.56%)
Jul 24, 2023 1.760 1.800 1.750 1.780 89,880 -0.01(-0.56%)
Jul 21, 2023 1.760 1.790 1.730 1.790 121,083 +0.02(+1.13%)
Jul 20, 2023 1.840 1.890 1.740 1.770 195,412 -0.07(-3.80%)
Jul 19, 2023 1.860 1.940 1.840 1.840 259,161 -0.06(-3.16%)
Jul 18, 2023 1.980 1.980 1.850 1.900 338,418 -0.09(-4.52%)
Jul 17, 2023 2.080 2.080 1.940 1.990 361,656 -0.05(-2.45%)
Jul 14, 2023 2.070 2.200 1.980 2.040 816,256 -0.45(-18.07%)
Jul 13, 2023 2.400 2.570 2.350 2.490 284,572 +0.06(+2.47%)
Jul 12, 2023 2.250 2.460 2.250 2.430 205,851 +0.22(+9.95%)
Jul 11, 2023 2.100 2.380 2.100 2.210 319,428 +0.11(+5.24%)
Jul 10, 2023 2.170 2.170 1.990 2.100 113,856 -0.03(-1.41%)
Jul 07, 2023 2.000 2.150 1.950 2.130 153,802 +1.61(+309.62%)
Jul 06, 2023 0.5200 0.5300 0.5100 0.5200 117,515 -0.02(-3.70%)
Jul 05, 2023 0.5400 0.5500 0.5200 0.5400 141,687 +0.00(+0.00%)
Jul 04, 2023 0.5200 0.5500 0.5000 0.5400 327,593 +0.04(+8.00%)
Jun 30, 2023 0.5000 0 +0.01(+2.04%)
Jun 29, 2023 0.4900 0.5100 0.4850 0.4900 340,715 +0.01(+1.03%)
Jun 28, 2023 0.5100 0.5100 0.4850 0.4850 260,390 -0.02(-3.00%)
Jun 27, 2023 0.5000 0.5100 0.5000 0.5000 69,399 +0.00(+0.00%)
Jun 26, 2023 0.5100 0.5300 0.5000 0.5000 354,115 -0.02(-3.85%)
Jun 23, 2023 0.5300 0.5400 0.5100 0.5200 190,941 -0.02(-3.70%)
Jun 22, 2023 0.5200 0.5600 0.5100 0.5400 206,473 +0.01(+1.89%)
Jun 21, 2023 0.5300 0.5400 0.5200 0.5300 163,383 -0.02(-3.64%)
Jun 20, 2023 0.5500 0.5500 0.5200 0.5500 265,241 +0.01(+1.85%)
Jun 19, 2023 0.5500 0.5600 0.5400 0.5400 107,447 -0.03(-5.26%)
Jun 16, 2023 0.5400 0.5800 0.5400 0.5700 247,317 +0.02(+3.64%)
Jun 15, 2023 0.5500 0.5500 0.5400 0.5500 68,978 +0.00(+0.00%)
Jun 14, 2023 0.5600 0.5600 0.5300 0.5500 82,482 -0.02(-3.51%)
Jun 13, 2023 0.5700 0.5700 0.5500 0.5700 205,673 +0.00(+0.00%)
Jun 12, 2023 0.5600 0.5700 0.5500 0.5700 329,451 +0.01(+1.79%)
Jun 09, 2023 0.5700 0.5700 0.5300 0.5600 288,178 -0.01(-1.75%)
Jun 08, 2023 0.5700 0.5700 0.5400 0.5700 182,895 +0.02(+3.64%)
Jun 07, 2023 0.5700 0.5700 0.5500 0.5500 168,178 -0.01(-1.79%)
Jun 06, 2023 0.5200 0.5700 0.5200 0.5600 260,876 +0.02(+3.70%)
Jun 05, 2023 0.5300 0.5500 0.5100 0.5400 560,788 +0.02(+3.85%)
Jun 02, 2023 0.5300 0.5400 0.5200 0.5200 725,315 +0.01(+1.96%)
Jun 01, 2023 0.5100 0.5400 0.5100 0.5100 758,184 +0.00(+0.00%)
May 31, 2023 0.5700 0.5700 0.5000 0.5100 6,361,117 -0.05(-8.93%)
May 30, 2023 0.5800 0.5900 0.5600 0.5600 272,480 -0.04(-6.67%)
May 29, 2023 0.6200 0.6200 0.5700 0.6000 236,405 +0.01(+1.69%)
May 26, 2023 0.6000 0.6100 0.5800 0.5900 270,592 -0.03(-4.84%)
May 25, 2023 0.6000 0.6500 0.5900 0.6200 482,472 +0.03(+5.08%)
May 24, 2023 0.6400 0.6800 0.5900 0.5900 2,122,666 -0.07(-10.61%)
May 23, 2023 0.6700 0.7100 0.6600 0.6600 630,262 +0.00(+0.00%)
May 19, 2023 0.6600 0 +0.00(+0.00%)
May 18, 2023 0.6200 0.6600 0.6200 0.6600 273,956 +0.00(+0.00%)
May 17, 2023 0.5900 0.6600 0.5900 0.6600 575,710 +0.07(+11.86%)
May 16, 2023 0.6200 0.6200 0.5900 0.5900 236,705 -0.04(-6.35%)
May 15, 2023 0.6300 0.6300 0.6100 0.6300 218,347 +0.02(+3.28%)
May 12, 2023 0.6600 0.6700 0.6100 0.6100 357,023 -0.05(-7.58%)
May 11, 2023 0.6700 0.6800 0.6500 0.6600 175,165 +0.00(+0.00%)
May 10, 2023 0.6900 0.7000 0.6600 0.6600 163,562 -0.02(-2.94%)
May 09, 2023 0.6800 0.7000 0.6800 0.6800 67,470 -0.01(-1.45%)
May 08, 2023 0.7000 0.7100 0.6800 0.6900 205,691 +0.00(+0.00%)
May 05, 2023 0.6800 0.7000 0.6700 0.6900 406,749 +0.04(+6.15%)
May 04, 2023 0.6600 0.6900 0.6500 0.6500 275,936 -0.05(-7.14%)
May 03, 2023 0.6600 0.7000 0.6500 0.7000 365,251 +0.06(+9.37%)
May 02, 2023 0.6700 0.6800 0.6400 0.6400 522,094 -0.04(-5.88%)
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.