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

Organigram Holdings Inc (TSX: OGI )

1.810 -0.110 (-5.73%)
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 1.920 1.930 1.800 1.810 569,842 -0.11(-5.73%)
Feb 13, 2025 1.930 1.950 1.880 1.920 412,888 +0.00(+0.00%)
Feb 12, 2025 2.060 2.070 1.860 1.920 1,054,797 -0.14(-6.80%)
Feb 11, 2025 2.170 2.200 2.030 2.060 1,324,863 -0.44(-17.60%)
Feb 10, 2025 2.450 2.500 2.370 2.500 312,106 +0.12(+5.04%)
Feb 07, 2025 2.390 2.460 2.320 2.380 224,909 +0.00(+0.00%)
Feb 06, 2025 2.350 2.490 2.300 2.380 332,202 +0.08(+3.48%)
Feb 05, 2025 2.230 2.450 2.230 2.300 590,636 +0.16(+7.48%)
Feb 04, 2025 2.090 2.160 2.070 2.140 168,709 +0.04(+1.90%)
Feb 03, 2025 2.140 2.150 2.100 2.100 270,900 -0.10(-4.55%)
Jan 31, 2025 2.250 2.260 2.170 2.200 155,279 -0.05(-2.22%)
Jan 30, 2025 2.170 2.280 2.170 2.250 218,957 +0.11(+5.14%)
Jan 29, 2025 2.180 2.210 2.140 2.140 193,467 -0.07(-3.17%)
Jan 28, 2025 2.200 2.240 2.180 2.210 105,083 +0.02(+0.91%)
Jan 27, 2025 2.200 2.260 2.190 2.190 135,102 -0.04(-1.79%)
Jan 24, 2025 2.230 2.310 2.230 2.230 212,365 -0.01(-0.45%)
Jan 23, 2025 2.260 2.260 2.210 2.240 29,362 +0.00(+0.00%)
Jan 22, 2025 2.240 2.280 2.200 2.240 184,582 +0.03(+1.36%)
Jan 21, 2025 2.240 2.260 2.200 2.210 137,917 -0.05(-2.21%)
Jan 20, 2025 2.210 2.260 2.200 2.260 99,477 +0.04(+1.80%)
Jan 17, 2025 2.240 2.300 2.220 2.220 222,872 +0.00(+0.00%)
Jan 16, 2025 2.210 2.260 2.170 2.220 226,027 +0.03(+1.37%)
Jan 15, 2025 2.200 2.260 2.190 2.190 307,096 -0.01(-0.45%)
Jan 14, 2025 2.250 2.280 2.160 2.200 255,637 -0.06(-2.65%)
Jan 13, 2025 2.220 2.270 2.180 2.260 174,291 -0.01(-0.44%)
Jan 10, 2025 2.300 2.330 2.220 2.270 282,984 -0.05(-2.16%)
Jan 09, 2025 2.310 2.350 2.300 2.320 39,864 -0.04(-1.69%)
Jan 08, 2025 2.400 2.400 2.300 2.360 199,796 -0.07(-2.88%)
Jan 07, 2025 2.430 2.450 2.380 2.430 175,766 +0.02(+0.83%)
Jan 06, 2025 2.450 2.540 2.400 2.410 303,025 -0.02(-0.82%)
Jan 03, 2025 2.400 2.460 2.360 2.430 192,212 +0.01(+0.41%)
Jan 02, 2025 2.300 2.480 2.300 2.420 419,358 +0.12(+5.22%)
Dec 31, 2024 2.300 0 +0.03(+1.32%)
Dec 30, 2024 2.270 2.320 2.260 2.270 107,623 -0.06(-2.58%)
Dec 27, 2024 2.260 2.380 2.260 2.330 287,846 +0.08(+3.56%)
Dec 24, 2024 2.250 0 +0.00(+0.00%)
Dec 23, 2024 2.290 2.340 2.210 2.250 321,989 +0.03(+1.35%)
Dec 20, 2024 2.070 2.310 2.070 2.220 587,345 +0.13(+6.22%)
Dec 19, 2024 2.140 2.210 2.080 2.090 173,364 -0.01(-0.48%)
Dec 18, 2024 2.430 2.450 2.100 2.100 771,000 -0.18(-7.89%)
Dec 17, 2024 2.200 2.340 2.180 2.280 371,655 +0.10(+4.59%)
Dec 16, 2024 2.090 2.230 2.090 2.180 235,440 +0.08(+3.81%)
Dec 13, 2024 2.150 2.150 2.070 2.100 212,005 -0.05(-2.33%)
Dec 12, 2024 2.150 2.200 2.140 2.150 185,563 -0.01(-0.46%)
Dec 11, 2024 2.170 2.180 2.130 2.160 117,027 -0.01(-0.46%)
Dec 10, 2024 2.230 2.230 2.160 2.170 126,569 -0.06(-2.69%)
Dec 09, 2024 2.280 2.420 2.210 2.230 416,531 -0.04(-1.76%)
Dec 06, 2024 2.090 2.360 2.050 2.270 863,046 +0.24(+11.82%)
Dec 05, 2024 2.020 2.060 2.010 2.030 174,514 -0.01(-0.49%)
Dec 04, 2024 2.040 2.060 2.010 2.040 146,849 -0.02(-0.97%)
Dec 03, 2024 2.120 2.120 2.040 2.060 172,350 -0.06(-2.83%)
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.