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

Organigram Holdings Inc (TSX: OGI )

2.710 -0.050 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 0.6900 0.6900 0.6600 0.6800 118,820 +0.00(+0.00%)
Apr 28, 2023 0.7100 0.7200 0.6800 0.6800 128,168 -0.04(-5.56%)
Apr 27, 2023 0.7000 0.7200 0.6900 0.7200 482,542 +0.04(+5.88%)
Apr 26, 2023 0.6700 0.6900 0.6700 0.6800 167,475 +0.01(+1.49%)
Apr 25, 2023 0.6800 0.6900 0.6700 0.6700 175,548 -0.03(-4.29%)
Apr 24, 2023 0.6900 0.7000 0.6700 0.7000 351,190 +0.00(+0.00%)
Apr 21, 2023 0.7100 0.7100 0.6700 0.7000 270,432 +0.00(+0.00%)
Apr 20, 2023 0.7500 0.7500 0.7000 0.7000 202,052 -0.06(-7.89%)
Apr 19, 2023 0.7200 0.7600 0.7100 0.7600 262,701 +0.05(+7.04%)
Apr 18, 2023 0.7500 0.7500 0.7100 0.7100 263,058 -0.03(-4.05%)
Apr 17, 2023 0.7500 0.7500 0.7300 0.7400 250,675 -0.01(-1.33%)
Apr 14, 2023 0.7900 0.7900 0.7400 0.7500 389,914 -0.04(-5.06%)
Apr 13, 2023 0.8000 0.8100 0.7900 0.7900 178,897 -0.01(-1.25%)
Apr 12, 2023 0.8500 0.8600 0.7900 0.8000 768,103 -0.12(-13.04%)
Apr 11, 2023 0.9100 0.9600 0.9000 0.9200 384,218 -0.02(-2.13%)
Apr 10, 2023 0.8300 0.9400 0.8300 0.9400 457,847 +0.12(+14.63%)
Apr 06, 2023 0.8200 0 -0.02(-2.38%)
Apr 05, 2023 0.8400 0.8600 0.8400 0.8400 150,199 +0.00(+0.00%)
Apr 04, 2023 0.8600 0.8600 0.8400 0.8400 178,241 -0.03(-3.45%)
Apr 03, 2023 0.8600 0.8800 0.8500 0.8700 130,119 +0.01(+1.16%)
Mar 31, 2023 0.8500 0.8900 0.8500 0.8600 148,210 -0.02(-2.27%)
Mar 30, 2023 0.9100 0.9100 0.8500 0.8800 151,693 -0.01(-1.12%)
Mar 29, 2023 0.8500 0.8900 0.8500 0.8900 165,647 +0.04(+4.71%)
Mar 28, 2023 0.8600 0.8800 0.8500 0.8500 96,817 -0.01(-1.16%)
Mar 27, 2023 0.8800 0.8800 0.8600 0.8600 48,315 -0.02(-2.27%)
Mar 24, 2023 0.8700 0.8800 0.8600 0.8800 58,600 +0.01(+1.15%)
Mar 23, 2023 0.8800 0.9100 0.8700 0.8700 229,496 +0.01(+1.16%)
Mar 22, 2023 0.9200 0.9200 0.8600 0.8600 353,122 -0.05(-5.49%)
Mar 21, 2023 0.8400 0.9100 0.8200 0.9100 385,281 +0.10(+12.35%)
Mar 20, 2023 0.8400 0.8500 0.8100 0.8100 187,024 -0.02(-2.41%)
Mar 17, 2023 0.8700 0.8900 0.8300 0.8300 493,986 -0.07(-7.78%)
Mar 16, 2023 0.8700 0.9100 0.8700 0.9000 283,899 +0.03(+3.45%)
Mar 15, 2023 0.9000 0.9000 0.8700 0.8700 289,841 -0.03(-3.33%)
Mar 14, 2023 0.9000 0.9100 0.8900 0.9000 184,848 -0.01(-1.10%)
Mar 13, 2023 0.9200 0.9200 0.8800 0.9100 330,697 +0.01(+1.11%)
Mar 10, 2023 0.9600 0.9900 0.9000 0.9000 482,426 -0.06(-6.25%)
Mar 09, 2023 0.9800 1.000 0.9600 0.9600 364,947 -0.03(-3.03%)
Mar 08, 2023 1.000 1.020 0.9800 0.9900 175,810 -0.04(-3.88%)
Mar 07, 2023 1.010 1.030 0.9900 1.030 176,069 +0.01(+0.98%)
Mar 06, 2023 1.020 1.030 0.9900 1.020 511,200 -0.02(-1.92%)
Mar 03, 2023 1.000 1.040 1.000 1.040 286,764 +0.03(+2.97%)
Mar 02, 2023 1.020 1.030 0.9900 1.010 501,071 -0.01(-0.98%)
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.