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

Organigram Hldgs Inc (OP: OGRMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 1.842 1.900 1.750 1.801 109,669 -0.04(-2.12%)
May 30, 2017 1.886 1.920 1.830 1.840 69,482 -0.07(-3.66%)
May 26, 2017 1.869 1.960 1.840 1.910 63,642 +0.05(+2.69%)
May 25, 2017 1.895 1.900 1.844 1.860 43,548 -0.04(-2.21%)
May 24, 2017 1.920 1.950 1.861 1.902 49,214 -0.02(-0.94%)
May 23, 2017 1.910 1.970 1.890 1.920 58,014 +0.01(+0.52%)
May 22, 2017 1.900 1.950 1.890 1.910 54,197 +0.01(+0.53%)
May 19, 2017 1.900 1.950 1.900 1.900 62,328 -0.00(-0.12%)
May 18, 2017 1.901 1.938 1.860 1.902 35,475 -0.01(-0.71%)
May 17, 2017 1.960 1.980 1.900 1.916 50,644 -0.05(-2.66%)
May 16, 2017 1.943 1.970 1.929 1.968 53,872 +0.04(+2.22%)
May 15, 2017 1.910 1.955 1.890 1.926 35,782 +0.06(+2.97%)
May 12, 2017 1.960 1.960 1.870 1.870 50,475 -0.11(-5.56%)
May 11, 2017 1.847 1.990 1.825 1.980 107,102 +0.03(+1.49%)
May 10, 2017 1.859 1.951 1.800 1.951 81,350 +0.11(+5.94%)
May 09, 2017 1.910 1.930 1.821 1.841 121,855 -0.08(-3.93%)
May 08, 2017 1.931 1.960 1.899 1.917 85,023 +0.02(+0.89%)
May 05, 2017 1.930 1.960 1.890 1.900 139,984 -0.08(-4.04%)
May 04, 2017 2.015 2.070 1.957 1.980 139,724 -0.10(-4.73%)
May 03, 2017 2.080 2.110 2.040 2.078 116,821 -0.02(-1.04%)
May 02, 2017 2.045 2.110 2.039 2.100 186,734 +0.10(+5.01%)
May 01, 2017 1.966 2.020 1.917 2.000 198,138 +0.12(+6.29%)
Apr 28, 2017 1.815 1.940 1.770 1.881 116,894 +0.04(+2.26%)
Apr 27, 2017 1.870 1.915 1.820 1.840 130,530 -0.06(-2.92%)
Apr 26, 2017 1.935 1.980 1.880 1.895 117,477 -0.08(-4.27%)
Apr 25, 2017 2.062 2.120 1.950 1.980 193,821 -0.09(-4.35%)
Apr 24, 2017 2.105 2.140 2.050 2.070 125,655 -0.02(-0.95%)
Apr 21, 2017 2.100 2.120 2.062 2.090 88,725 +0.04(+1.95%)
Apr 20, 2017 2.190 2.200 1.990 2.050 182,893 -0.07(-3.30%)
Apr 19, 2017 1.935 2.220 1.930 2.120 312,958 +0.19(+9.86%)
Apr 18, 2017 1.947 2.000 1.856 1.930 256,543 -0.07(-3.69%)
Apr 17, 2017 2.074 2.140 1.990 2.004 511,544 -0.12(-5.72%)
Apr 13, 2017 2.385 2.460 2.098 2.125 291,137 -0.22(-9.34%)
Apr 12, 2017 2.391 2.455 2.220 2.344 226,565 -0.02(-0.66%)
Apr 11, 2017 2.699 2.750 2.100 2.360 507,494 -0.24(-9.23%)
Apr 10, 2017 2.404 2.630 2.340 2.600 690,258 +0.28(+12.19%)
Apr 07, 2017 2.250 2.376 2.230 2.318 378,664 +0.11(+4.87%)
Apr 06, 2017 2.220 2.097 2.210 288,674 +0.15(+7.23%)
Apr 05, 2017 1.979 2.090 1.968 2.061 274,252 +0.09(+4.83%)
Apr 04, 2017 1.907 1.970 1.880 1.966 94,270 +0.04(+1.87%)
Apr 03, 2017 1.919 1.970 1.867 1.930 138,562 +0.01(+0.52%)
Mar 31, 2017 1.860 1.920 1.830 1.920 122,945 +0.06(+3.06%)
Mar 30, 2017 1.920 1.937 1.850 1.863 88,671 -0.05(-2.85%)
Mar 29, 2017 1.944 2.000 1.900 1.918 115,924 -0.00(-0.12%)
Mar 28, 2017 1.946 1.990 1.880 1.920 221,518 +0.09(+4.90%)
Mar 27, 2017 1.829 1.850 1.777 1.830 205,285 +0.15(+9.19%)
Mar 24, 2017 1.715 1.730 1.653 1.676 64,585 -0.02(-1.39%)
Mar 23, 2017 1.650 1.711 1.600 1.700 110,414 +0.11(+6.92%)
Mar 22, 2017 1.600 1.620 1.540 1.590 70,669 -0.01(-0.63%)
Mar 21, 2017 1.660 1.668 1.540 1.600 187,356 -0.07(-4.11%)
Mar 20, 2017 1.780 1.785 1.668 1.669 112,307 -0.10(-5.89%)
Mar 17, 2017 1.784 1.810 1.750 1.773 73,466 -0.01(-0.39%)
Mar 16, 2017 1.760 1.822 1.747 1.780 71,377 +0.02(+1.14%)
Mar 15, 2017 1.825 1.829 1.760 1.760 79,852 -0.05(-2.71%)
Mar 14, 2017 1.753 1.840 1.740 1.809 177,922 +0.06(+3.37%)
Mar 13, 2017 1.795 1.810 1.729 1.750 87,898 -0.01(-0.57%)
Mar 10, 2017 1.728 1.768 1.674 1.760 185,578 +0.12(+7.32%)
Mar 09, 2017 1.475 1.650 1.438 1.640 286,278 +0.14(+9.33%)
Mar 08, 2017 1.499 1.550 1.350 1.500 622,470 -0.11(-6.83%)
Mar 07, 2017 1.539 1.880 1.530 1.610 940,659 -0.26(-13.77%)
Mar 06, 2017 1.920 1.940 1.850 1.867 98,752 -0.04(-2.24%)
Mar 03, 2017 1.892 1.941 1.850 1.910 87,012 +0.02(+1.06%)
Mar 02, 2017 1.930 1.953 1.870 1.890 110,526 -0.04(-2.16%)
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.