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 (%)
Oct 31, 2018 5.590 5.760 5.370 5.610 1,219,679 +0.31(+5.85%)
Oct 30, 2018 5.000 5.530 5.000 5.300 2,335,467 +0.04(+0.76%)
Oct 29, 2018 5.770 5.980 5.000 5.260 2,212,118 -0.48(-8.36%)
Oct 26, 2018 5.600 6.020 5.510 5.740 1,982,803 +0.11(+1.95%)
Oct 25, 2018 5.010 5.700 5.010 5.630 1,942,548 +0.63(+12.60%)
Oct 24, 2018 5.780 6.030 4.980 5.000 2,712,853 -0.54(-9.75%)
Oct 23, 2018 5.110 6.120 5.100 5.540 4,834,892 -0.45(-7.51%)
Oct 22, 2018 6.700 6.780 5.700 5.990 3,984,953 -0.80(-11.78%)
Oct 19, 2018 7.450 7.460 6.580 6.790 1,876,291 -0.40(-5.56%)
Oct 18, 2018 7.490 7.690 7.170 7.190 1,292,606 -0.15(-2.04%)
Oct 17, 2018 7.100 7.600 6.400 7.340 3,654,649 +0.05(+0.69%)
Oct 16, 2018 8.500 8.550 7.290 7.290 3,988,344 -0.91(-11.10%)
Oct 15, 2018 7.610 8.200 7.560 8.200 3,559,921 +0.70(+9.33%)
Oct 12, 2018 7.250 7.540 7.190 7.500 1,618,649 +0.45(+6.38%)
Oct 11, 2018 6.950 7.260 6.950 7.050 1,057,746 -0.23(-3.16%)
Oct 10, 2018 7.190 7.570 6.940 7.280 1,903,094 +0.07(+0.97%)
Oct 09, 2018 7.350 7.530 7.210 7.210 1,330,222 -0.24(-3.22%)
Oct 05, 2018 7.450 7.450 7.450 0 +0.45(+6.43%)
Oct 04, 2018 6.950 7.040 6.810 7.000 669,013 +0.00(+0.00%)
Oct 03, 2018 6.660 7.000 6.660 7.000 1,067,881 +0.24(+3.55%)
Oct 02, 2018 7.010 7.170 6.630 6.760 1,295,103 -0.27(-3.84%)
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.