Organigram Holdings Inc (TSX: OGI )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 19, 2024 2.110 2.130 2.100 2.110 16,242 -0.02(-0.94%)
Jun 18, 2024 2.050 2.140 2.050 2.130 112,879 +0.05(+2.40%)
Jun 17, 2024 2.090 2.100 2.050 2.080 151,720 -0.04(-1.89%)
Jun 14, 2024 2.140 2.140 2.090 2.120 120,642 -0.05(-2.30%)
Jun 13, 2024 2.250 2.250 2.140 2.170 109,076 -0.06(-2.69%)
Jun 12, 2024 2.180 2.270 2.180 2.230 117,872 +0.04(+1.83%)
Jun 11, 2024 2.170 2.190 2.140 2.190 66,126 +0.00(+0.00%)
Jun 10, 2024 2.150 2.200 2.140 2.190 73,071 +0.01(+0.46%)
Jun 07, 2024 2.280 2.280 2.120 2.180 276,664 -0.10(-4.39%)
Jun 06, 2024 2.310 2.310 2.260 2.280 75,781 -0.03(-1.30%)
Jun 05, 2024 2.280 2.320 2.270 2.310 33,967 +0.02(+0.87%)
Jun 04, 2024 2.230 2.300 2.210 2.290 116,547 +0.04(+1.78%)
Jun 03, 2024 2.370 2.370 2.250 2.250 216,062 -0.09(-3.85%)
May 31, 2024 2.350 2.370 2.320 2.340 129,332 -0.01(-0.43%)
May 30, 2024 2.440 2.440 2.340 2.350 100,096 -0.03(-1.26%)
May 29, 2024 2.420 2.420 2.340 2.380 108,124 -0.04(-1.65%)
May 28, 2024 2.500 2.510 2.370 2.420 233,069 -0.05(-2.02%)
May 27, 2024 2.450 2.480 2.450 2.470 28,219 -0.01(-0.40%)
May 24, 2024 2.510 2.560 2.460 2.480 151,926 -0.01(-0.40%)
May 23, 2024 2.580 2.580 2.460 2.490 301,854 -0.07(-2.73%)
May 22, 2024 2.610 2.650 2.560 2.560 211,111 -0.04(-1.54%)
May 21, 2024 2.700 2.720 2.590 2.600 205,397 -0.11(-4.06%)
May 17, 2024 2.710 0 -0.05(-1.81%)
May 16, 2024 2.610 2.860 2.610 2.760 761,021 +0.15(+5.75%)
May 15, 2024 2.510 2.700 2.490 2.610 629,705 +0.13(+5.24%)
May 14, 2024 2.430 2.600 2.400 2.480 715,269 -0.03(-1.20%)
May 13, 2024 2.440 2.550 2.420 2.510 385,462 +0.11(+4.58%)
May 10, 2024 2.470 2.490 2.380 2.400 280,708 -0.07(-2.83%)
May 09, 2024 2.440 2.510 2.420 2.470 274,608 +0.02(+0.82%)
May 08, 2024 2.450 2.480 2.390 2.450 208,991 -0.06(-2.39%)
May 07, 2024 2.560 2.620 2.470 2.510 595,978 -0.07(-2.71%)
May 06, 2024 2.580 2.650 2.510 2.580 534,076 +0.02(+0.78%)
May 03, 2024 2.630 2.640 2.520 2.560 427,146 -0.03(-1.16%)
May 02, 2024 2.640 2.740 2.560 2.590 431,209 -0.05(-1.89%)
May 01, 2024 2.850 2.890 2.600 2.640 806,762 -0.28(-9.59%)
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%)
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.