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%)
Apr 01, 2019 9.190 9.400 9.050 9.400 1,197,174 +0.40(+4.44%)
Mar 29, 2019 8.900 9.080 8.830 9.000 1,067,865 +0.21(+2.39%)
Mar 28, 2019 8.800 8.980 8.640 8.790 1,048,687 -0.17(-1.90%)
Mar 27, 2019 9.240 9.240 8.640 8.960 1,366,800 -0.28(-3.03%)
Mar 26, 2019 9.130 9.240 9.050 9.240 751,741 +0.21(+2.33%)
Mar 25, 2019 9.050 9.250 8.850 9.030 1,179,274 -0.19(-2.06%)
Mar 22, 2019 9.250 9.410 8.890 9.220 1,657,316 -0.17(-1.81%)
Mar 21, 2019 9.640 9.900 9.390 9.390 1,901,027 -0.25(-2.59%)
Mar 20, 2019 9.250 9.910 9.140 9.640 3,317,675 +0.38(+4.10%)
Mar 19, 2019 9.300 9.380 9.170 9.260 1,597,758 +0.03(+0.33%)
Mar 18, 2019 9.050 9.270 9.050 9.230 1,478,168 +0.19(+2.10%)
Mar 15, 2019 8.850 9.040 8.790 9.040 961,978 +0.20(+2.26%)
Mar 14, 2019 8.900 8.960 8.790 8.840 651,941 -0.09(-1.01%)
Mar 13, 2019 9.070 9.170 8.800 8.930 971,245 -0.07(-0.78%)
Mar 12, 2019 9.000 9.200 8.900 9.000 1,066,605 +0.01(+0.11%)
Mar 11, 2019 8.940 9.110 8.850 8.990 1,108,954 +0.14(+1.58%)
Mar 08, 2019 8.260 8.850 8.120 8.850 2,601,719 +0.41(+4.86%)
Mar 07, 2019 9.000 9.070 8.410 8.440 1,928,225 -0.68(-7.46%)
Mar 06, 2019 9.260 9.450 8.940 9.120 2,042,173 -0.14(-1.51%)
Mar 05, 2019 9.140 9.500 9.000 9.260 3,233,233 +0.17(+1.87%)
Mar 04, 2019 8.640 9.120 8.560 9.090 2,667,719 +0.44(+5.09%)
Mar 01, 2019 8.600 8.660 8.380 8.650 1,563,217 +0.20(+2.37%)
Feb 28, 2019 8.420 8.730 8.350 8.450 2,229,633 +0.11(+1.32%)
Feb 27, 2019 8.300 8.870 8.150 8.340 4,920,749 -0.19(-2.23%)
Feb 26, 2019 7.970 8.670 7.950 8.530 6,666,514 +0.70(+8.94%)
Feb 25, 2019 7.910 7.970 7.765 7.830 1,255,963 +0.09(+1.16%)
Feb 22, 2019 7.940 7.950 7.710 7.740 882,090 -0.18(-2.27%)
Feb 21, 2019 7.890 7.990 7.770 7.920 1,159,876 +0.04(+0.51%)
Feb 20, 2019 7.750 7.990 7.650 7.880 1,652,575 +0.25(+3.28%)
Feb 19, 2019 7.180 7.640 7.180 7.630 1,252,241 +0.04(+0.53%)
Feb 15, 2019 7.590 7.590 7.590 0 +0.25(+3.41%)
Feb 14, 2019 7.330 7.400 7.070 7.340 705,462 -0.06(-0.81%)
Feb 13, 2019 7.540 7.670 7.200 7.400 1,296,089 -0.02(-0.27%)
Feb 12, 2019 6.800 7.480 6.800 7.420 1,566,692 +0.58(+8.48%)
Feb 11, 2019 6.750 6.880 6.650 6.840 980,173 +0.27(+4.11%)
Feb 08, 2019 7.060 7.120 6.570 6.570 1,654,429 -0.49(-6.94%)
Feb 07, 2019 6.950 7.330 6.800 7.060 2,496,893 -0.04(-0.56%)
Feb 06, 2019 7.260 7.410 7.000 7.100 1,906,298 -0.46(-6.08%)
Feb 05, 2019 7.760 7.820 7.260 7.560 1,991,555 -0.21(-2.70%)
Feb 04, 2019 7.820 8.150 7.680 7.770 2,259,533 -0.10(-1.27%)
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.