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 (%)
Dec 31, 2020 1.690 1.690 1.690 0 -0.05(-2.87%)
Dec 30, 2020 1.730 1.780 1.720 1.740 919,984 +0.01(+0.58%)
Dec 29, 2020 1.790 1.800 1.700 1.730 1,044,384 -0.09(-4.95%)
Dec 24, 2020 1.820 1.820 1.820 0 -0.08(-4.21%)
Dec 23, 2020 1.750 1.940 1.730 1.900 2,665,814 +0.14(+7.95%)
Dec 22, 2020 1.730 1.780 1.710 1.760 903,992 +0.05(+2.92%)
Dec 21, 2020 1.730 1.770 1.700 1.710 934,667 -0.07(-3.93%)
Dec 18, 2020 1.820 1.870 1.770 1.780 867,920 -0.04(-2.20%)
Dec 17, 2020 1.790 1.840 1.740 1.820 972,123 +0.02(+1.11%)
Dec 16, 2020 1.830 1.840 1.730 1.800 1,508,245 +0.01(+0.56%)
Dec 15, 2020 1.660 1.800 1.630 1.790 1,500,512 +0.13(+7.83%)
Dec 14, 2020 1.720 1.750 1.660 1.660 1,023,986 -0.05(-2.92%)
Dec 11, 2020 1.750 1.780 1.710 1.710 837,062 -0.06(-3.39%)
Dec 10, 2020 1.730 1.780 1.710 1.770 797,156 +0.01(+0.57%)
Dec 09, 2020 1.860 1.890 1.710 1.760 2,280,796 -0.13(-6.88%)
Dec 08, 2020 1.840 1.910 1.830 1.890 1,328,806 +0.02(+1.07%)
Dec 07, 2020 1.860 1.950 1.770 1.870 2,216,110 +0.04(+2.19%)
Dec 04, 2020 1.920 2.000 1.830 1.830 3,624,421 -0.09(-4.69%)
Dec 03, 2020 1.790 1.940 1.750 1.920 2,775,744 +0.12(+6.67%)
Dec 02, 2020 1.670 1.800 1.650 1.800 2,326,247 +0.17(+10.43%)
Dec 01, 2020 1.860 1.890 1.630 1.630 4,335,728 -0.21(-11.41%)
Nov 30, 2020 1.730 1.850 1.580 1.840 6,618,559 +0.14(+8.24%)
Nov 27, 2020 1.580 1.740 1.560 1.700 3,278,276 +0.17(+11.11%)
Nov 26, 2020 1.570 1.600 1.520 1.530 814,066 -0.03(-1.92%)
Nov 25, 2020 1.560 1.590 1.500 1.560 1,197,588 -0.02(-1.27%)
Nov 24, 2020 1.530 1.620 1.500 1.580 2,994,992 +0.14(+9.72%)
Nov 23, 2020 1.470 1.490 1.410 1.440 1,407,901 -0.02(-1.37%)
Nov 20, 2020 1.450 1.470 1.410 1.460 879,849 +0.01(+0.69%)
Nov 19, 2020 1.470 1.490 1.450 1.450 818,193 -0.02(-1.36%)
Nov 18, 2020 1.540 1.550 1.470 1.470 1,590,797 -0.07(-4.55%)
Nov 17, 2020 1.480 1.540 1.480 1.540 962,192 +0.06(+4.05%)
Nov 16, 2020 1.490 1.530 1.450 1.480 1,238,993 +0.02(+1.37%)
Nov 13, 2020 1.530 1.530 1.460 1.460 2,262,351 -0.03(-2.01%)
Nov 12, 2020 1.610 1.630 1.490 1.490 3,498,639 -0.12(-7.45%)
Nov 11, 2020 1.600 1.630 1.560 1.610 1,854,271 +0.03(+1.90%)
Nov 10, 2020 1.780 1.780 1.580 1.580 5,331,935 -0.51(-24.40%)
Nov 09, 2020 2.460 2.720 2.040 2.090 4,234,077 -0.07(-3.24%)
Nov 06, 2020 1.940 2.550 1.930 2.160 6,812,576 +0.33(+18.03%)
Nov 05, 2020 1.730 1.880 1.640 1.830 2,604,479 +0.23(+14.38%)
Nov 04, 2020 1.700 1.750 1.600 1.600 1,112,205 -0.17(-9.60%)
Nov 03, 2020 1.780 1.810 1.650 1.770 1,276,723 +0.03(+1.72%)
Nov 02, 2020 1.640 1.770 1.620 1.740 1,524,488 +0.15(+9.43%)
Oct 30, 2020 1.580 1.630 1.530 1.590 406,253 -0.04(-2.45%)
Oct 29, 2020 1.580 1.630 1.570 1.630 349,100 +0.05(+3.16%)
Oct 28, 2020 1.580 1.650 1.580 1.580 393,358 -0.04(-2.47%)
Oct 27, 2020 1.600 1.640 1.590 1.620 121,886 +0.03(+1.89%)
Oct 26, 2020 1.660 1.660 1.590 1.590 378,889 -0.06(-3.64%)
Oct 23, 2020 1.680 1.680 1.620 1.650 228,829 +0.03(+1.85%)
Oct 22, 2020 1.650 1.710 1.610 1.620 380,709 -0.03(-1.82%)
Oct 21, 2020 1.580 1.660 1.580 1.650 547,476 +0.07(+4.43%)
Oct 20, 2020 1.650 1.660 1.580 1.580 337,757 -0.09(-5.39%)
Oct 19, 2020 1.540 1.680 1.530 1.670 592,704 +0.12(+7.74%)
Oct 16, 2020 1.600 1.600 1.540 1.550 178,306 -0.03(-1.90%)
Oct 15, 2020 1.520 1.600 1.520 1.580 336,171 +0.03(+1.94%)
Oct 14, 2020 1.660 1.660 1.550 1.550 396,855 -0.12(-7.19%)
Oct 13, 2020 1.620 1.670 1.570 1.670 422,430 +0.09(+5.70%)
Oct 09, 2020 1.580 1.580 1.580 0 -0.10(-5.95%)
Oct 08, 2020 1.540 1.690 1.510 1.680 904,410 +0.19(+12.75%)
Oct 07, 2020 1.400 1.540 1.400 1.490 535,070 +0.09(+6.43%)
Oct 06, 2020 1.430 1.480 1.390 1.400 303,017 -0.03(-2.10%)
Oct 05, 2020 1.390 1.430 1.370 1.430 415,710 +0.06(+4.38%)
Oct 02, 2020 1.390 1.410 1.370 1.370 325,087 -0.03(-2.14%)
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.