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

Organigram Hldgs Inc (TSV: OGI )

N/A UNCHANGED
Last Price Updated: 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, 2019 10.00 10.31 9.760 9.970 4,977,853 +0.22(+2.26%)
Apr 29, 2019 9.190 9.760 9.150 9.750 3,743,604 +1.00(+11.43%)
Apr 26, 2019 8.820 8.920 8.670 8.750 837,934 -0.07(-0.79%)
Apr 25, 2019 8.900 8.910 8.780 8.820 504,073 -0.08(-0.90%)
Apr 24, 2019 8.960 9.010 8.850 8.900 732,695 -0.10(-1.11%)
Apr 23, 2019 8.990 9.080 8.910 9.000 754,761 -0.01(-0.11%)
Apr 22, 2019 8.820 9.030 8.750 9.010 874,489 +0.24(+2.74%)
Apr 18, 2019 8.770 8.770 8.770 0 -0.13(-1.46%)
Apr 17, 2019 8.800 8.950 8.690 8.900 1,395,323 +0.35(+4.09%)
Apr 16, 2019 8.440 8.940 8.400 8.550 1,529,676 +0.11(+1.30%)
Apr 15, 2019 8.950 9.200 8.440 8.440 2,446,493 -0.96(-10.21%)
Apr 12, 2019 8.970 9.400 8.970 9.400 1,282,695 +0.50(+5.62%)
Apr 11, 2019 9.250 9.320 8.770 8.900 1,401,741 -0.34(-3.68%)
Apr 10, 2019 9.150 9.370 9.060 9.240 844,032 +0.05(+0.54%)
Apr 09, 2019 9.500 9.520 8.910 9.190 1,329,048 -0.32(-3.36%)
Apr 08, 2019 9.780 9.780 9.460 9.510 916,460 -0.13(-1.35%)
Apr 05, 2019 9.650 9.810 9.580 9.640 684,872 -0.06(-0.62%)
Apr 04, 2019 9.880 9.990 9.580 9.700 870,975 -0.19(-1.92%)
Apr 03, 2019 9.660 10.03 9.660 9.890 1,944,506 +0.14(+1.44%)
Apr 02, 2019 9.400 9.850 9.320 9.750 1,861,797 +0.35(+3.72%)
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.