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 29, 2020 2.400 2.540 2.310 2.420 2,567,886 -0.16(-6.20%)
May 28, 2020 2.310 2.730 2.310 2.580 3,530,217 +0.26(+11.21%)
May 27, 2020 2.440 2.460 2.190 2.320 1,472,738 -0.07(-2.93%)
May 26, 2020 2.520 2.520 2.290 2.390 1,674,759 -0.12(-4.78%)
May 25, 2020 2.340 2.590 2.340 2.510 1,988,382 +0.20(+8.66%)
May 22, 2020 2.190 2.370 2.120 2.310 2,838,236 +0.12(+5.48%)
May 21, 2020 2.180 2.260 2.100 2.190 1,503,462 +0.04(+1.86%)
May 20, 2020 2.200 2.200 2.050 2.150 1,164,950 -0.01(-0.46%)
May 19, 2020 2.250 2.320 2.060 2.160 2,228,156 +0.11(+5.37%)
May 15, 2020 2.050 2.050 2.050 0 +0.29(+16.48%)
May 14, 2020 1.600 1.770 1.540 1.760 1,419,032 +0.11(+6.67%)
May 13, 2020 1.810 1.820 1.600 1.650 1,138,065 -0.19(-10.33%)
May 12, 2020 1.950 1.990 1.840 1.840 812,312 -0.11(-5.64%)
May 11, 2020 2.000 2.010 1.950 1.950 647,604 -0.08(-3.94%)
May 08, 2020 2.060 2.100 2.010 2.030 592,274 -0.02(-0.98%)
May 07, 2020 2.080 2.110 2.050 2.050 563,235 -0.02(-0.97%)
May 06, 2020 2.120 2.140 2.050 2.070 928,033 -0.03(-1.43%)
May 05, 2020 2.180 2.190 2.100 2.100 504,714 -0.06(-2.78%)
May 04, 2020 2.110 2.180 2.080 2.160 705,122 +0.02(+0.93%)
May 01, 2020 2.160 2.180 2.080 2.140 874,120 -0.04(-1.83%)
Apr 30, 2020 2.230 2.300 2.140 2.180 1,322,839 -0.07(-3.11%)
Apr 29, 2020 2.270 2.330 2.200 2.250 1,601,625 +0.02(+0.90%)
Apr 28, 2020 2.440 2.450 2.180 2.230 1,974,413 -0.17(-7.08%)
Apr 27, 2020 2.250 2.400 2.240 2.400 1,713,354 +0.18(+8.11%)
Apr 24, 2020 2.130 2.240 2.100 2.220 947,079 +0.09(+4.23%)
Apr 23, 2020 2.160 2.190 2.110 2.130 673,257 +0.00(+0.00%)
Apr 22, 2020 2.150 2.230 2.110 2.130 782,870 -0.04(-1.84%)
Apr 21, 2020 2.200 2.230 2.140 2.170 754,153 -0.05(-2.25%)
Apr 20, 2020 2.140 2.290 2.140 2.220 1,194,704 +0.01(+0.45%)
Apr 17, 2020 2.160 2.260 2.160 2.210 863,597 +0.09(+4.25%)
Apr 16, 2020 2.230 2.240 2.110 2.120 1,038,879 -0.07(-3.20%)
Apr 15, 2020 2.250 2.250 2.140 2.190 1,160,341 -0.03(-1.35%)
Apr 14, 2020 2.300 2.400 2.160 2.220 3,694,458 -0.29(-11.55%)
Apr 13, 2020 2.660 2.660 2.400 2.510 1,847,525 -0.07(-2.71%)
Apr 09, 2020 2.580 2.580 2.580 0 +0.03(+1.18%)
Apr 08, 2020 2.450 2.720 2.390 2.550 1,511,730 +0.16(+6.69%)
Apr 07, 2020 2.520 2.540 2.390 2.390 802,247 -0.03(-1.24%)
Apr 06, 2020 2.390 2.520 2.370 2.420 1,036,372 +0.14(+6.14%)
Apr 03, 2020 2.560 2.590 2.260 2.280 1,419,523 -0.31(-11.97%)
Apr 02, 2020 2.590 2.680 2.530 2.590 953,816 +0.02(+0.78%)
Apr 01, 2020 2.750 2.770 2.540 2.570 942,340 -0.27(-9.51%)
Mar 31, 2020 2.840 3.000 2.760 2.840 1,253,367 -0.01(-0.35%)
Mar 30, 2020 3.010 3.050 2.710 2.850 1,844,159 -0.10(-3.39%)
Mar 27, 2020 2.790 3.030 2.780 2.950 2,568,587 +0.20(+7.27%)
Mar 26, 2020 2.540 2.940 2.540 2.750 3,324,855 +0.24(+9.56%)
Mar 25, 2020 2.380 2.790 2.350 2.510 2,583,765 +0.12(+5.02%)
Mar 24, 2020 2.260 2.390 2.230 2.390 1,403,777 +0.23(+10.65%)
Mar 23, 2020 2.340 2.400 2.150 2.160 1,781,704 -0.08(-3.57%)
Mar 20, 2020 2.260 2.390 2.220 2.240 2,045,639 +0.03(+1.36%)
Mar 19, 2020 2.120 2.360 2.120 2.210 2,111,700 +0.01(+0.45%)
Mar 18, 2020 2.280 2.420 2.130 2.200 1,798,789 -0.23(-9.47%)
Mar 17, 2020 2.270 2.460 2.120 2.430 1,677,574 +0.21(+9.46%)
Mar 16, 2020 2.000 2.400 1.970 2.220 1,479,054 -0.02(-0.89%)
Mar 13, 2020 2.080 2.240 2.030 2.240 1,677,800 +0.28(+14.29%)
Mar 12, 2020 2.040 2.170 1.950 1.960 1,893,997 -0.37(-15.88%)
Mar 11, 2020 2.540 2.620 2.300 2.330 1,397,765 -0.26(-10.04%)
Mar 10, 2020 2.580 2.650 2.410 2.590 1,467,227 +0.21(+8.82%)
Mar 09, 2020 2.520 2.600 2.300 2.380 1,404,759 -0.26(-9.85%)
Mar 06, 2020 2.710 2.790 2.600 2.640 1,213,267 -0.15(-5.38%)
Mar 05, 2020 2.840 2.980 2.760 2.790 1,257,173 -0.15(-5.10%)
Mar 04, 2020 2.950 3.050 2.840 2.940 1,176,176 +0.08(+2.80%)
Mar 03, 2020 3.050 3.110 2.800 2.860 1,065,960 -0.17(-5.61%)
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.