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, 2015 0.5200 0.5300 0.5000 0.5000 85,000 -0.01(-1.96%)
Apr 29, 2015 0.5300 0.5300 0.5000 0.5100 61,650 +0.00(+0.00%)
Apr 28, 2015 0.5500 0.5500 0.5100 0.5100 84,121 -0.02(-3.77%)
Apr 27, 2015 0.5400 0.5500 0.5200 0.5300 34,827 -0.01(-1.85%)
Apr 24, 2015 0.5700 0.5700 0.5300 0.5400 78,363 -0.01(-1.82%)
Apr 23, 2015 0.5600 0.5700 0.5500 0.5500 72,747 -0.02(-3.51%)
Apr 22, 2015 0.5800 0.5800 0.5500 0.5700 26,225 -0.01(-1.72%)
Apr 21, 2015 0.5800 0.5800 0.5500 0.5800 33,188 +0.01(+1.75%)
Apr 20, 2015 0.5800 0.5800 0.5700 0.5700 65,742 +0.00(+0.00%)
Apr 17, 2015 0.5500 0.5800 0.5500 0.5700 44,663 -0.01(-1.72%)
Apr 16, 2015 0.5600 0.5800 0.5500 0.5800 25,800 +0.03(+5.45%)
Apr 15, 2015 0.5800 0.5800 0.5500 0.5500 71,745 -0.03(-5.17%)
Apr 14, 2015 0.5700 0.5800 0.5400 0.5800 113,308 +0.03(+5.45%)
Apr 13, 2015 0.5700 0.5800 0.5500 0.5500 53,213 -0.02(-3.51%)
Apr 10, 2015 0.5600 0.5700 0.5500 0.5700 22,085 -0.01(-1.72%)
Apr 09, 2015 0.5500 0.5800 0.5400 0.5800 52,680 +0.03(+5.45%)
Apr 08, 2015 0.5700 0.5800 0.5500 0.5500 55,330 -0.01(-1.79%)
Apr 07, 2015 0.6200 0.6200 0.5600 0.5600 196,606 -0.04(-6.67%)
Apr 06, 2015 0.6200 0.6300 0.6000 0.6000 107,566 -0.03(-4.76%)
Apr 02, 2015 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Apr 01, 2015 0.5500 0.5800 0.5500 0.5800 75,758 +0.04(+7.41%)
Mar 31, 2015 0.5500 0.5500 0.5200 0.5400 64,225 -0.01(-1.82%)
Mar 30, 2015 0.5300 0.5500 0.5200 0.5500 58,882 +0.04(+7.84%)
Mar 27, 2015 0.5000 0.5100 0.4800 0.5100 80,005 +0.04(+8.51%)
Mar 26, 2015 0.4950 0.5400 0.4700 0.4700 85,399 -0.03(-6.00%)
Mar 25, 2015 0.4650 0.5000 0.4650 0.5000 84,280 +0.03(+7.53%)
Mar 24, 2015 0.4300 0.4850 0.4200 0.4650 37,392 +0.06(+13.41%)
Mar 23, 2015 0.4100 0.4350 0.4100 0.4100 26,382 +0.00(+0.00%)
Mar 20, 2015 0.4200 0.4300 0.3950 0.4100 270,191 -0.01(-2.38%)
Mar 19, 2015 0.4500 0.4550 0.4200 0.4200 48,549 -0.03(-6.67%)
Mar 18, 2015 0.4150 0.4500 0.4150 0.4500 111,618 +0.02(+4.65%)
Mar 17, 2015 0.4600 0.4600 0.4300 0.4300 136,119 -0.03(-6.52%)
Mar 16, 2015 0.4600 0.4600 0.4500 0.4600 139,428 +0.01(+2.22%)
Mar 13, 2015 0.4400 0.4650 0.4400 0.4500 150,280 -0.03(-6.25%)
Mar 12, 2015 0.4700 0.4900 0.4400 0.4800 59,648 +0.01(+1.05%)
Mar 11, 2015 0.4650 0.4800 0.4600 0.4750 86,715 +0.01(+2.15%)
Mar 10, 2015 0.4800 0.4800 0.4600 0.4650 120,544 -0.01(-3.12%)
Mar 09, 2015 0.5000 0.5000 0.4700 0.4800 99,061 -0.01(-2.04%)
Mar 06, 2015 0.5000 0.5000 0.4900 0.4900 5,450 +0.00(+0.00%)
Mar 05, 2015 0.5000 0.5000 0.4800 0.4900 66,732 -0.02(-3.92%)
Mar 04, 2015 0.5000 0.4900 0.5100 55,304 +0.01(+2.00%)
Mar 03, 2015 0.5100 0.5100 0.5000 0.5000 92,350 +0.01(+1.01%)
Mar 02, 2015 0.5200 0.5200 0.4950 0.4950 49,586 -0.03(-4.81%)
Feb 27, 2015 0.5100 0.5200 0.5100 0.5200 19,982 +0.01(+1.96%)
Feb 26, 2015 0.5200 0.5200 0.4900 0.5100 53,445 -0.01(-1.92%)
Feb 25, 2015 0.5200 0.5300 0.5000 0.5200 110,909 +0.01(+1.96%)
Feb 24, 2015 0.5100 0.5300 0.5000 0.5100 77,780 -0.04(-7.27%)
Feb 23, 2015 0.5200 0.5500 0.5000 0.5500 110,562 +0.06(+12.24%)
Feb 20, 2015 0.5000 0.5000 0.4800 0.4900 171,817 -0.01(-2.00%)
Feb 19, 2015 0.4800 0.5000 0.4800 0.5000 276,800 +0.00(+0.00%)
Feb 18, 2015 0.5000 0.5000 0.4650 0.5000 77,745 +0.02(+4.17%)
Feb 17, 2015 0.5200 0.5200 0.4800 0.4800 82,988 -0.06(-11.11%)
Feb 13, 2015 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Feb 12, 2015 0.5200 0.5300 0.4800 0.4900 59,325 -0.01(-2.00%)
Feb 11, 2015 0.5300 0.5700 0.4800 0.5000 153,299 -0.03(-5.66%)
Feb 10, 2015 0.5800 0.5800 0.5100 0.5300 32,028 -0.05(-8.62%)
Feb 09, 2015 0.5500 0.5800 0.5400 0.5800 87,290 +0.03(+5.45%)
Feb 06, 2015 0.5400 0.5500 0.5300 0.5500 9,916 -0.01(-1.79%)
Feb 05, 2015 0.5800 0.5800 0.5100 0.5600 71,401 -0.04(-6.67%)
Feb 04, 2015 0.5900 0.6200 0.5800 0.6000 17,574 +0.00(+0.00%)
Feb 03, 2015 0.6200 0.6300 0.5800 0.6000 37,035 -0.01(-1.64%)
Feb 02, 2015 0.6100 0.6200 0.5800 0.6100 74,500 +0.03(+5.17%)
Jan 30, 2015 0.6000 0.6300 0.5800 0.5800 36,460 -0.02(-3.33%)
Jan 29, 2015 0.6500 0.6600 0.5800 0.6000 77,304 -0.04(-6.25%)
Jan 28, 2015 0.5100 0.6600 0.5100 0.6400 177,455 +0.13(+25.49%)
Jan 27, 2015 0.5100 0.5100 0.4600 0.5100 42,366 +0.00(+0.00%)
Jan 26, 2015 0.4900 0.5100 0.4600 0.5100 227,344 +0.02(+4.08%)
Jan 23, 2015 0.4800 0.4900 0.4550 0.4900 59,759 +0.01(+1.03%)
Jan 22, 2015 0.5000 0.5000 0.4600 0.4850 153,725 +0.01(+1.04%)
Jan 21, 2015 0.4800 0.5200 0.4800 0.4800 55,300 -0.02(-3.03%)
Jan 20, 2015 0.4200 0.5100 0.3900 0.4950 297,834 +0.04(+10.00%)
Jan 19, 2015 0.4500 0.4600 0.4350 0.4500 45,788 -0.03(-6.25%)
Jan 16, 2015 0.4500 0.4800 0.4500 0.4800 35,485 +0.00(+0.00%)
Jan 15, 2015 0.4800 0.5000 0.4500 0.4800 122,817 +0.00(+0.00%)
Jan 14, 2015 0.5000 0.5100 0.4750 0.4800 86,617 -0.02(-4.00%)
Jan 13, 2015 0.5400 0.5600 0.5000 0.5000 90,303 -0.04(-7.41%)
Jan 12, 2015 0.5800 0.6000 0.5400 0.5400 98,251 -0.04(-6.90%)
Jan 09, 2015 0.5800 0.5800 0.5700 0.5800 71,610 +0.00(+0.00%)
Jan 08, 2015 0.5800 0.5800 0.5500 0.5800 72,873 +0.03(+5.45%)
Jan 07, 2015 0.5700 0.5900 0.5500 0.5500 75,215 -0.02(-3.51%)
Jan 06, 2015 0.6100 0.6100 0.5500 0.5700 80,079 -0.01(-1.72%)
Jan 05, 2015 0.6500 0.6500 0.5700 0.5800 102,375 -0.07(-10.77%)
Jan 02, 2015 0.6700 0.6700 0.5500 0.6500 131,964 +0.02(+3.17%)
Dec 31, 2014 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Dec 30, 2014 0.6700 0.6700 0.6300 0.6400 171,712 -0.01(-1.54%)
Dec 29, 2014 0.7000 0.7000 0.6500 0.6500 142,696 -0.03(-4.41%)
Dec 24, 2014 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Dec 23, 2014 0.6800 0.6800 0.6400 0.6500 186,388 -0.03(-4.41%)
Dec 22, 2014 0.7100 0.7100 0.6800 0.6800 110,286 -0.03(-4.23%)
Dec 19, 2014 0.7200 0.7300 0.7000 0.7100 64,320 +0.01(+1.43%)
Dec 18, 2014 0.7200 0.7500 0.6800 0.7000 73,440 -0.03(-4.11%)
Dec 17, 2014 0.7200 0.7500 0.6700 0.7300 69,138 +0.01(+1.39%)
Dec 16, 2014 0.6800 0.7200 117,346 -0.07(-8.86%)
Dec 15, 2014 0.8100 0.8100 0.7700 0.7900 12,635 -0.02(-2.47%)
Dec 12, 2014 0.8300 0.8300 0.7600 0.8100 59,754 -0.02(-2.41%)
Dec 11, 2014 0.8200 0.8300 0.7900 0.8300 10,150 +0.02(+2.47%)
Dec 10, 2014 0.8100 0.8100 0.7600 0.8100 36,205 -0.01(-1.22%)
Dec 09, 2014 0.8300 0.8300 0.7600 0.8200 11,166 +0.00(+0.00%)
Dec 08, 2014 0.8500 0.8500 0.7600 0.8200 67,136 -0.03(-3.53%)
Dec 05, 2014 0.9100 0.9100 0.8200 0.8500 209,378 -0.10(-10.53%)
Dec 04, 2014 0.9500 0.9600 0.9500 0.9500 14,572 +0.01(+1.06%)
Dec 03, 2014 0.9600 0.9600 0.8700 0.9400 73,274 -0.02(-2.08%)
Dec 02, 2014 0.9900 1.020 0.9200 0.9600 72,195 -0.01(-1.03%)
Dec 01, 2014 1.130 1.130 0.9700 0.9700 148,486 -0.14(-12.61%)
Nov 28, 2014 1.120 1.120 1.100 1.110 28,556 -0.01(-0.89%)
Nov 27, 2014 1.090 1.150 1.080 1.120 43,785 +0.04(+3.70%)
Nov 26, 2014 1.150 1.150 1.080 1.080 25,259 -0.08(-6.90%)
Nov 25, 2014 1.160 1.160 1.150 1.160 31,220 +0.01(+0.87%)
Nov 24, 2014 1.110 1.150 1.100 1.150 115,877 +0.06(+5.50%)
Nov 21, 2014 1.100 1.110 1.060 1.090 16,838 +0.03(+2.83%)
Nov 20, 2014 1.110 1.110 1.060 1.060 15,735 -0.05(-4.50%)
Nov 19, 2014 1.110 1.120 1.100 1.110 55,730 +0.02(+1.83%)
Nov 18, 2014 1.110 1.110 1.090 1.090 29,142 +0.00(+0.00%)
Nov 17, 2014 1.110 1.120 1.080 1.090 71,590 +0.04(+3.81%)
Nov 14, 2014 1.150 1.150 1.040 1.050 124,992 -0.05(-4.55%)
Nov 13, 2014 1.200 1.200 1.060 1.100 70,520 -0.06(-5.17%)
Nov 12, 2014 1.140 1.200 1.130 1.160 62,664 -0.01(-0.85%)
Nov 11, 2014 1.180 1.180 1.100 1.170 24,409 -0.02(-1.68%)
Nov 10, 2014 1.200 1.210 1.160 1.190 82,603 +0.04(+3.48%)
Nov 07, 2014 1.220 1.220 1.040 1.150 205,052 -0.05(-4.17%)
Nov 06, 2014 1.250 1.450 1.080 1.200 464,623 -0.10(-7.69%)
Nov 05, 2014 1.150 1.300 1.080 1.300 235,626 +0.18(+16.07%)
Nov 04, 2014 1.150 1.180 1.120 1.120 231,372 -0.04(-3.45%)
Nov 03, 2014 1.180 1.200 1.120 1.160 40,395 +0.08(+7.41%)
Oct 31, 2014 1.200 1.200 1.080 1.080 39,768 -0.08(-6.90%)
Oct 30, 2014 1.130 1.220 1.120 1.160 11,480 +0.00(+0.00%)
Oct 29, 2014 1.200 1.200 1.160 1.160 6,694 +0.05(+4.50%)
Oct 28, 2014 1.200 1.240 1.110 1.110 11,414 -0.08(-6.72%)
Oct 27, 2014 1.230 1.230 1.110 1.190 16,656 +0.04(+3.48%)
Oct 24, 2014 1.160 1.250 1.140 1.150 10,565 -0.04(-3.36%)
Oct 23, 2014 1.250 1.270 1.070 1.190 40,605 -0.09(-7.03%)
Oct 22, 2014 1.300 1.300 1.200 1.280 21,405 -0.02(-1.54%)
Oct 21, 2014 1.300 1.300 1.290 1.300 9,975 +0.10(+8.33%)
Oct 20, 2014 1.350 1.350 1.200 1.200 54,745 -0.08(-6.25%)
Oct 17, 2014 1.270 1.350 1.250 1.280 5,775 -0.07(-5.19%)
Oct 16, 2014 1.220 1.350 1.180 1.350 14,380 -0.02(-1.46%)
Oct 15, 2014 1.400 1.400 1.060 1.370 34,952 +0.01(+0.74%)
Oct 14, 2014 1.440 1.440 1.360 1.360 17,502 -0.04(-2.86%)
Oct 10, 2014 1.400 1.400 1.400 0 -0.05(-3.45%)
Oct 09, 2014 1.470 1.470 1.400 1.450 5,124 -0.05(-3.33%)
Oct 08, 2014 1.570 1.570 1.400 1.500 25,143 -0.08(-5.06%)
Oct 07, 2014 1.570 1.600 1.510 1.580 33,867 +0.01(+0.64%)
Oct 06, 2014 1.490 1.570 1.450 1.570 19,058 +0.08(+5.37%)
Oct 03, 2014 1.490 1.500 1.450 1.490 18,614 +0.05(+3.47%)
Oct 02, 2014 1.530 1.530 1.310 1.440 82,234 -0.06(-4.00%)
Oct 01, 2014 1.560 1.560 1.440 1.500 15,578 -0.06(-3.85%)
Sep 30, 2014 1.580 1.590 1.510 1.560 26,894 -0.01(-0.64%)
Sep 29, 2014 1.590 1.590 1.500 1.570 24,474 -0.05(-3.09%)
Sep 26, 2014 1.540 1.630 1.520 1.620 32,165 +0.08(+5.19%)
Sep 25, 2014 1.600 1.600 1.440 1.540 10,838 +0.09(+6.21%)
Sep 24, 2014 1.540 1.540 1.380 1.450 30,343 -0.05(-3.33%)
Sep 23, 2014 1.630 1.630 1.360 1.500 86,376 -0.12(-7.41%)
Sep 22, 2014 1.720 1.720 1.610 1.620 40,199 -0.08(-4.71%)
Sep 19, 2014 1.740 1.750 1.670 1.700 33,336 -0.04(-2.30%)
Sep 18, 2014 1.750 1.770 1.730 1.740 47,420 -0.03(-1.69%)
Sep 17, 2014 1.810 1.830 1.730 1.770 28,273 -0.06(-3.28%)
Sep 16, 2014 1.800 1.840 1.750 1.830 35,591 +0.05(+2.81%)
Sep 15, 2014 1.800 1.820 1.780 1.780 26,667 +0.02(+1.14%)
Sep 12, 2014 1.820 1.850 1.760 1.760 24,917 +0.02(+1.15%)
Sep 11, 2014 1.830 1.830 1.670 1.740 70,841 -0.06(-3.33%)
Sep 10, 2014 1.650 1.880 1.620 1.800 137,808 +0.19(+11.80%)
Sep 09, 2014 1.920 1.920 1.610 1.610 194,957 -0.29(-15.26%)
Sep 08, 2014 2.010 2.010 1.850 1.900 66,399 -0.11(-5.47%)
Sep 05, 2014 2.040 2.060 1.900 2.010 103,083 -0.05(-2.43%)
Sep 04, 2014 2.180 2.180 1.950 2.060 222,600 -0.04(-1.90%)
Sep 03, 2014 2.200 2.200 2.100 2.100 97,687 -0.05(-2.33%)
Sep 02, 2014 2.250 2.280 2.110 2.150 105,864 -0.10(-4.44%)
Aug 29, 2014 2.250 2.250 2.250 0 -0.02(-0.88%)
Aug 28, 2014 2.290 2.340 2.220 2.270 191,648 +0.05(+2.25%)
Aug 27, 2014 2.100 2.340 2.070 2.220 296,571 +0.22(+11.00%)
Aug 26, 2014 1.990 2.100 1.950 2.000 193,023 +0.03(+1.52%)
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.