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 (%)
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%)
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.