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 (%)
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%)
Feb 01, 2019 7.760 7.970 7.650 7.870 2,019,516 +0.06(+0.77%)
Jan 31, 2019 7.420 7.840 7.300 7.810 1,656,027 +0.42(+5.68%)
Jan 30, 2019 7.330 7.590 7.300 7.390 1,800,836 -0.01(-0.14%)
Jan 29, 2019 7.090 7.450 6.910 7.400 4,747,879 +0.31(+4.37%)
Jan 28, 2019 6.180 7.090 6.180 7.090 4,556,386 +1.14(+19.16%)
Jan 25, 2019 6.210 6.240 5.870 5.950 1,831,965 -0.18(-2.94%)
Jan 24, 2019 6.250 6.420 6.130 6.130 897,066 -0.13(-2.08%)
Jan 23, 2019 6.230 6.490 6.200 6.260 915,639 +0.06(+0.97%)
Jan 22, 2019 6.170 6.300 6.140 6.200 717,674 -0.06(-0.96%)
Jan 21, 2019 6.260 6.370 6.200 6.260 429,458 -0.08(-1.26%)
Jan 18, 2019 6.230 6.450 6.210 6.340 924,232 +0.13(+2.09%)
Jan 17, 2019 6.280 6.340 6.210 6.210 485,287 -0.08(-1.27%)
Jan 16, 2019 6.280 6.380 6.200 6.290 461,300 +0.04(+0.64%)
Jan 15, 2019 6.350 6.460 6.150 6.250 935,441 -0.04(-0.64%)
Jan 14, 2019 6.450 6.560 6.050 6.290 1,660,543 -0.06(-0.94%)
Jan 11, 2019 5.900 6.430 5.800 6.350 2,040,575 +0.27(+4.44%)
Jan 10, 2019 5.800 6.270 5.610 6.080 2,149,051 +0.23(+3.93%)
Jan 09, 2019 5.550 5.850 5.540 5.850 938,501 +0.35(+6.36%)
Jan 08, 2019 5.640 5.720 5.300 5.500 724,540 -0.15(-2.65%)
Jan 07, 2019 5.860 5.920 5.430 5.650 971,831 -0.10(-1.74%)
Jan 04, 2019 5.600 5.950 5.600 5.750 717,209 +0.14(+2.50%)
Jan 03, 2019 5.500 6.020 5.460 5.610 1,790,710 -0.06(-1.06%)
Jan 02, 2019 4.790 5.700 4.790 5.670 1,746,438 +0.83(+17.15%)
Dec 31, 2018 4.840 4.840 4.840 0 +0.19(+4.09%)
Dec 28, 2018 4.290 4.860 4.290 4.650 910,216 +0.41(+9.67%)
Dec 27, 2018 4.320 4.400 4.170 4.240 526,822 -0.04(-0.93%)
Dec 24, 2018 4.280 4.280 4.280 0 -0.09(-2.06%)
Dec 21, 2018 4.480 4.520 4.250 4.370 643,943 -0.12(-2.67%)
Dec 20, 2018 4.570 4.720 4.400 4.490 503,620 -0.12(-2.60%)
Dec 19, 2018 4.750 4.860 4.610 4.610 430,979 -0.14(-2.95%)
Dec 18, 2018 4.810 4.900 4.710 4.750 474,552 +0.00(+0.00%)
Dec 17, 2018 4.800 4.990 4.720 4.750 414,642 -0.13(-2.66%)
Dec 14, 2018 4.620 5.030 4.610 4.880 855,049 +0.22(+4.72%)
Dec 13, 2018 5.080 5.080 4.620 4.660 535,092 -0.22(-4.61%)
Dec 12, 2018 4.970 5.160 4.830 4.885 586,176 -0.08(-1.71%)
Dec 11, 2018 4.820 5.050 4.700 4.970 638,026 +0.23(+4.85%)
Dec 10, 2018 4.820 5.010 4.560 4.740 528,391 -0.08(-1.66%)
Dec 07, 2018 5.240 5.370 4.690 4.820 1,498,629 -0.09(-1.83%)
Dec 06, 2018 4.170 4.950 4.110 4.910 1,420,074 +0.60(+13.92%)
Dec 05, 2018 4.920 5.040 4.300 4.310 1,373,663 -0.60(-12.22%)
Dec 04, 2018 5.220 5.260 4.830 4.910 887,652 -0.36(-6.83%)
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.