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 (%)
Jan 31, 2018 4.860 4.980 4.780 4.830 1,514,020 +0.06(+1.26%)
Jan 30, 2018 4.920 5.000 4.910 4.770 2,156,449 -0.23(-4.60%)
Jan 29, 2018 5.350 5.400 4.930 5.000 3,048,629 -0.18(-3.47%)
Jan 26, 2018 5.060 5.300 4.950 5.180 2,090,153 -0.02(-0.38%)
Jan 25, 2018 5.430 5.500 5.100 5.200 4,277,791 -0.18(-3.35%)
Jan 24, 2018 5.100 5.450 5.070 5.380 5,629,229 +0.35(+6.96%)
Jan 23, 2018 4.850 5.040 4.800 5.030 2,126,091 +0.21(+4.36%)
Jan 22, 2018 4.880 4.880 4.800 4.820 1,499,282 -0.02(-0.41%)
Jan 19, 2018 4.880 4.930 4.700 4.840 1,086,337 -0.02(-0.41%)
Jan 18, 2018 4.850 4.920 4.800 4.860 1,062,850 -0.08(-1.62%)
Jan 17, 2018 5.060 5.090 4.820 4.940 1,813,398 -0.03(-0.60%)
Jan 16, 2018 5.000 5.190 4.660 4.970 3,829,147 +0.12(+2.47%)
Jan 15, 2018 4.090 4.850 4.070 4.850 2,553,712 +0.57(+13.32%)
Jan 12, 2018 4.430 4.560 4.120 4.280 3,739,842 -0.38(-8.15%)
Jan 11, 2018 5.010 5.100 4.550 4.660 4,746,647 -0.43(-8.45%)
Jan 10, 2018 5.540 5.050 5.090 3,674,641 -0.31(-5.74%)
Jan 09, 2018 5.310 5.680 5.000 5.400 5,862,267 +0.20(+3.85%)
Jan 08, 2018 4.940 5.370 4.940 5.200 4,560,908 +0.42(+8.79%)
Jan 05, 2018 4.210 4.850 4.200 4.780 3,542,383 +0.32(+7.17%)
Jan 04, 2018 5.000 5.050 4.150 4.460 5,275,341 -0.48(-9.72%)
Jan 03, 2018 4.600 5.000 4.590 4.940 5,784,165 +0.44(+9.78%)
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.