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 (%)
Sep 29, 2023 1.760 1.800 1.760 1.800 61,437 +0.03(+1.69%)
Sep 28, 2023 1.820 1.820 1.700 1.770 126,883 -0.03(-1.67%)
Sep 27, 2023 1.960 1.970 1.780 1.800 279,526 -0.12(-6.25%)
Sep 26, 2023 2.010 2.050 1.920 1.920 138,642 -0.10(-4.95%)
Sep 25, 2023 2.000 2.020 1.990 2.020 121,471 +0.00(+0.00%)
Sep 22, 2023 2.020 2.050 1.990 2.020 70,900 +0.01(+0.50%)
Sep 21, 2023 2.070 2.070 1.990 2.010 159,325 -0.11(-5.19%)
Sep 20, 2023 2.130 2.200 2.050 2.120 140,447 +0.00(+0.00%)
Sep 19, 2023 2.190 2.220 2.110 2.120 161,435 -0.06(-2.75%)
Sep 18, 2023 2.390 2.420 2.130 2.180 404,295 -0.22(-9.17%)
Sep 15, 2023 2.480 2.690 2.400 2.400 482,030 +0.00(+0.00%)
Sep 14, 2023 2.400 2.510 2.380 2.400 205,850 +0.04(+1.69%)
Sep 13, 2023 2.310 2.410 2.250 2.360 171,883 +0.03(+1.29%)
Sep 12, 2023 2.500 2.550 2.300 2.330 271,786 -0.20(-7.91%)
Sep 11, 2023 2.140 2.590 2.140 2.530 446,614 +0.41(+19.34%)
Sep 08, 2023 2.050 2.140 2.010 2.120 134,832 +0.03(+1.44%)
Sep 07, 2023 2.060 2.110 2.000 2.090 107,870 +0.01(+0.48%)
Sep 06, 2023 2.240 2.240 2.050 2.080 136,470 -0.12(-5.45%)
Sep 05, 2023 2.070 2.240 2.060 2.200 161,492 +0.14(+6.80%)
Sep 01, 2023 2.060 0 -0.19(-8.44%)
Aug 31, 2023 2.070 2.340 2.070 2.250 303,972 +0.19(+9.22%)
Aug 30, 2023 1.910 2.140 1.910 2.060 148,452 +0.12(+6.19%)
Aug 29, 2023 1.930 2.010 1.910 1.940 72,424 +0.01(+0.52%)
Aug 28, 2023 1.890 1.930 1.870 1.930 35,874 +0.05(+2.66%)
Aug 25, 2023 1.810 1.890 1.810 1.880 41,692 +0.06(+3.30%)
Aug 24, 2023 1.940 1.940 1.820 1.820 103,964 -0.14(-7.14%)
Aug 23, 2023 1.940 1.980 1.910 1.960 30,223 +0.01(+0.51%)
Aug 22, 2023 2.030 2.050 1.930 1.950 41,821 -0.08(-3.94%)
Aug 21, 2023 2.090 2.120 2.000 2.030 50,421 -0.02(-0.98%)
Aug 18, 2023 2.160 2.210 2.050 2.050 227,266 -0.08(-3.76%)
Aug 17, 2023 1.950 2.130 1.920 2.130 184,226 +0.17(+8.67%)
Aug 16, 2023 1.790 1.970 1.770 1.960 303,586 +0.18(+10.11%)
Aug 15, 2023 1.830 1.830 1.780 1.780 53,814 -0.02(-1.11%)
Aug 14, 2023 1.780 1.840 1.740 1.800 82,300 +0.00(+0.00%)
Aug 11, 2023 1.820 1.820 1.780 1.800 32,438 +0.00(+0.00%)
Aug 10, 2023 1.920 1.920 1.800 1.800 113,440 -0.07(-3.74%)
Aug 09, 2023 1.930 1.930 1.840 1.870 75,324 -0.05(-2.60%)
Aug 08, 2023 1.850 1.960 1.840 1.920 102,789 +0.04(+2.13%)
Aug 04, 2023 1.880 0 -0.01(-0.53%)
Aug 03, 2023 1.890 1.910 1.860 1.890 57,436 -0.01(-0.53%)
Aug 02, 2023 1.950 1.950 1.890 1.900 100,354 -0.08(-4.04%)
Aug 01, 2023 2.000 2.030 1.920 1.980 96,564 -0.01(-0.50%)
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%)
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.