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

Organigram Holdings Inc. - Common Shares (NQ: OGI )

1.270 -0.080 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 1.340 1.370 1.270 1.270 2,055,357 -0.08(-5.93%)
Feb 13, 2025 1.340 1.380 1.320 1.350 1,172,099 +0.00(+0.00%)
Feb 12, 2025 1.440 1.450 1.290 1.350 3,015,319 -0.09(-6.25%)
Feb 11, 2025 1.550 1.550 1.420 1.440 3,203,104 -0.29(-16.76%)
Feb 10, 2025 1.700 1.740 1.650 1.730 863,824 +0.05(+2.98%)
Feb 07, 2025 1.670 1.730 1.610 1.680 1,247,766 +0.02(+1.20%)
Feb 06, 2025 1.610 1.740 1.610 1.660 1,974,818 +0.04(+2.47%)
Feb 05, 2025 1.580 1.720 1.545 1.620 2,767,621 +0.11(+7.28%)
Feb 04, 2025 1.480 1.510 1.450 1.510 317,717 +0.06(+4.14%)
Feb 03, 2025 1.460 1.480 1.430 1.450 650,798 -0.05(-3.33%)
Jan 31, 2025 1.550 1.560 1.500 1.500 588,948 -0.05(-3.23%)
Jan 30, 2025 1.500 1.580 1.500 1.550 367,493 +0.05(+3.33%)
Jan 29, 2025 1.520 1.530 1.490 1.500 368,429 -0.03(-1.96%)
Jan 28, 2025 1.520 1.560 1.510 1.530 453,230 +0.00(+0.00%)
Jan 27, 2025 1.540 1.575 1.520 1.530 358,068 -0.05(-3.16%)
Jan 24, 2025 1.550 1.620 1.550 1.580 368,281 +0.03(+1.94%)
Jan 23, 2025 1.560 1.580 1.540 1.550 226,828 -0.02(-1.27%)
Jan 22, 2025 1.550 1.590 1.530 1.570 473,714 +0.03(+1.95%)
Jan 21, 2025 1.550 1.575 1.540 1.540 245,736 -0.01(-0.65%)
Jan 17, 2025 1.600 1.600 1.530 1.550 254,295 -0.02(-1.27%)
Jan 16, 2025 1.530 1.580 1.510 1.570 429,514 +0.03(+1.95%)
Jan 15, 2025 1.550 1.590 1.530 1.540 237,110 +0.01(+0.65%)
Jan 14, 2025 1.570 1.590 1.500 1.530 632,100 -0.04(-2.55%)
Jan 13, 2025 1.570 1.580 1.514 1.570 412,968 +0.00(+0.00%)
Jan 10, 2025 1.600 1.649 1.530 1.570 685,067 -0.07(-4.27%)
Jan 08, 2025 1.680 1.680 1.590 1.640 497,961 -0.05(-2.96%)
Jan 07, 2025 1.690 1.720 1.660 1.690 407,345 +0.01(+0.60%)
Jan 06, 2025 1.710 1.770 1.670 1.680 807,976 +0.00(+0.00%)
Jan 03, 2025 1.670 1.700 1.635 1.680 468,822 +0.02(+1.20%)
Jan 02, 2025 1.610 1.720 1.600 1.660 1,043,077 +0.05(+3.11%)
Dec 31, 2024 1.610 0 +0.04(+2.55%)
Dec 30, 2024 1.580 1.620 1.569 1.570 446,477 -0.05(-3.09%)
Dec 27, 2024 1.580 1.655 1.560 1.620 633,414 +0.03(+1.89%)
Dec 26, 2024 1.540 1.600 1.540 1.590 445,583 +0.03(+1.92%)
Dec 24, 2024 1.590 1.625 1.560 1.560 301,239 -0.02(-1.27%)
Dec 23, 2024 1.570 1.630 1.530 1.580 1,106,480 +0.02(+1.28%)
Dec 20, 2024 1.440 1.610 1.440 1.560 1,093,895 +0.10(+7.22%)
Dec 19, 2024 1.520 1.540 1.440 1.455 935,359 -0.01(-1.02%)
Dec 18, 2024 1.710 1.710 1.460 1.470 2,734,101 -0.14(-8.70%)
Dec 17, 2024 1.550 1.640 1.520 1.610 1,721,663 +0.08(+5.23%)
Dec 16, 2024 1.480 1.575 1.470 1.530 1,180,358 +0.05(+3.38%)
Dec 13, 2024 1.510 1.510 1.450 1.480 557,012 -0.03(-1.99%)
Dec 12, 2024 1.520 1.550 1.510 1.510 413,205 -0.01(-0.66%)
Dec 11, 2024 1.540 1.550 1.500 1.520 437,586 -0.02(-1.30%)
Dec 10, 2024 1.560 1.580 1.520 1.540 451,282 -0.04(-2.53%)
Dec 09, 2024 1.600 1.730 1.565 1.580 1,181,256 -0.02(-1.25%)
Dec 06, 2024 1.580 1.670 1.460 1.600 2,149,600 +0.15(+10.34%)
Dec 05, 2024 1.430 1.480 1.430 1.450 767,617 +0.01(+0.69%)
Dec 04, 2024 1.450 1.470 1.420 1.440 491,225 -0.03(-2.04%)
Dec 03, 2024 1.510 1.545 1.445 1.470 585,934 -0.05(-3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.