Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Holdings Inc (TSX: OGI )

2.920 +0.340 (+13.18%)
Streaming Delayed Price Updated: 4:52 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 2.560 2.980 2.500 2.920 2,094,721 +0.34(+13.18%)
Apr 29, 2024 2.590 2.630 2.520 2.580 241,874 +0.01(+0.39%)
Apr 26, 2024 2.540 2.650 2.530 2.570 280,992 +0.01(+0.39%)
Apr 25, 2024 2.610 2.620 2.530 2.560 229,498 -0.10(-3.76%)
Apr 24, 2024 2.660 2.710 2.620 2.660 242,336 -0.02(-0.75%)
Apr 23, 2024 2.620 2.700 2.550 2.680 424,458 +0.08(+3.08%)
Apr 22, 2024 2.680 2.680 2.540 2.600 244,863 -0.01(-0.38%)
Apr 19, 2024 2.640 2.690 2.560 2.610 465,095 +0.02(+0.77%)
Apr 18, 2024 2.510 2.670 2.490 2.590 211,265 +0.06(+2.37%)
Apr 17, 2024 2.600 2.600 2.450 2.530 356,875 -0.10(-3.80%)
Apr 16, 2024 2.600 2.650 2.540 2.630 192,549 +0.00(+0.00%)
Apr 15, 2024 2.710 2.780 2.590 2.630 491,117 -0.05(-1.87%)
Apr 12, 2024 2.790 2.840 2.660 2.680 406,122 -0.13(-4.63%)
Apr 11, 2024 2.820 2.870 2.740 2.810 322,103 -0.04(-1.40%)
Apr 10, 2024 2.850 2.930 2.780 2.850 504,294 -0.01(-0.35%)
Apr 09, 2024 2.890 2.950 2.810 2.860 402,635 -0.13(-4.35%)
Apr 08, 2024 2.960 3.080 2.870 2.990 700,785 +0.11(+3.82%)
Apr 05, 2024 2.850 2.920 2.760 2.880 615,285 +0.02(+0.70%)
Apr 04, 2024 3.160 3.160 2.820 2.860 1,564,316 -0.24(-7.74%)
Apr 03, 2024 2.750 3.120 2.720 3.100 1,580,705 +0.33(+11.91%)
Apr 02, 2024 2.800 2.860 2.750 2.770 813,590 -0.01(-0.36%)
Apr 01, 2024 2.930 2.940 2.780 2.780 463,962 -0.11(-3.81%)
Mar 28, 2024 2.890 0 -0.22(-7.07%)
Mar 27, 2024 3.290 3.290 2.750 3.110 2,369,060 -0.54(-14.79%)
Mar 26, 2024 3.320 3.950 3.320 3.650 589,169 +0.23(+6.73%)
Mar 25, 2024 3.680 3.710 3.330 3.420 466,658 -0.25(-6.81%)
Mar 22, 2024 3.400 3.780 3.380 3.670 874,105 +0.28(+8.26%)
Mar 21, 2024 3.310 3.450 3.220 3.390 450,585 +0.15(+4.63%)
Mar 20, 2024 3.040 3.310 3.000 3.240 475,121 +0.20(+6.58%)
Mar 19, 2024 3.010 3.150 2.880 3.040 256,994 +0.04(+1.33%)
Mar 18, 2024 2.820 3.060 2.780 3.000 585,057 +0.20(+7.14%)
Mar 15, 2024 2.540 2.800 2.540 2.800 389,353 +0.27(+10.67%)
Mar 14, 2024 2.550 2.600 2.510 2.530 105,300 -0.05(-1.94%)
Mar 13, 2024 2.590 2.620 2.580 2.580 74,793 -0.03(-1.15%)
Mar 12, 2024 2.610 2.640 2.560 2.610 73,031 -0.04(-1.51%)
Mar 11, 2024 2.710 2.760 2.630 2.650 185,053 -0.08(-2.93%)
Mar 08, 2024 2.700 2.810 2.660 2.730 342,415 +0.04(+1.49%)
Mar 07, 2024 2.630 2.700 2.600 2.690 202,710 +0.08(+3.07%)
Mar 06, 2024 2.620 2.680 2.570 2.610 274,560 -0.03(-1.14%)
Mar 05, 2024 2.750 2.750 2.570 2.640 332,867 -0.10(-3.65%)
Mar 04, 2024 2.900 2.900 2.730 2.740 413,426 -0.17(-5.84%)
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.