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, 2018 3.990 3.990 3.990 0 -0.03(-0.75%)
Mar 28, 2018 4.060 4.160 3.920 4.020 840,796 -0.14(-3.37%)
Mar 27, 2018 4.300 4.340 4.050 4.160 553,355 -0.10(-2.35%)
Mar 26, 2018 4.350 4.425 4.120 4.260 672,534 +0.00(+0.00%)
Mar 23, 2018 4.550 4.550 4.230 4.260 798,907 +0.08(+1.91%)
Mar 22, 2018 4.420 4.420 4.180 4.180 872,354 -0.29(-6.49%)
Mar 21, 2018 4.690 4.750 4.420 4.470 911,312 -0.20(-4.28%)
Mar 20, 2018 4.760 4.800 4.610 4.670 511,633 -0.09(-1.89%)
Mar 19, 2018 4.650 4.780 4.600 4.760 1,170,264 +0.20(+4.39%)
Mar 16, 2018 4.410 4.560 4.400 4.560 754,268 +0.14(+3.17%)
Mar 15, 2018 4.340 4.450 4.310 4.420 354,720 +0.11(+2.55%)
Mar 14, 2018 4.350 4.350 4.270 4.310 264,530 -0.03(-0.69%)
Mar 13, 2018 4.350 4.380 4.330 4.340 270,212 +0.00(+0.00%)
Mar 12, 2018 4.310 4.350 4.260 4.340 444,754 +0.03(+0.70%)
Mar 09, 2018 4.300 4.320 4.240 4.310 344,468 +0.08(+1.89%)
Mar 08, 2018 4.240 4.280 4.180 4.230 485,153 -0.03(-0.70%)
Mar 07, 2018 4.220 4.330 4.160 4.260 675,789 +0.03(+0.71%)
Mar 06, 2018 4.500 4.550 4.200 4.230 1,578,130 -0.09(-2.08%)
Mar 05, 2018 4.080 4.330 4.020 4.320 1,318,362 +0.24(+5.88%)
Mar 02, 2018 3.950 4.080 3.860 4.080 845,158 +0.13(+3.29%)
Mar 01, 2018 4.000 4.080 3.870 3.950 836,097 +0.00(+0.00%)
Feb 28, 2018 3.720 3.960 3.620 3.950 1,010,248 +0.19(+5.05%)
Feb 27, 2018 3.930 3.930 3.500 3.760 1,453,512 -0.14(-3.59%)
Feb 26, 2018 4.080 4.200 3.900 3.900 576,690 -0.13(-3.23%)
Feb 23, 2018 4.150 4.200 3.980 4.030 477,282 -0.13(-3.12%)
Feb 22, 2018 4.150 4.160 367,114 -0.07(-1.65%)
Feb 21, 2018 4.330 4.350 4.300 4.230 582,281 -0.10(-2.31%)
Feb 20, 2018 4.050 4.350 4.050 4.330 951,010 +0.28(+6.91%)
Feb 16, 2018 4.050 4.050 4.050 0 -0.26(-6.03%)
Feb 15, 2018 4.200 4.320 4.130 4.310 669,436 +0.03(+0.70%)
Feb 14, 2018 4.280 4.350 4.250 4.280 629,813 -0.05(-1.15%)
Feb 13, 2018 4.330 694,199 +0.02(+0.46%)
Feb 12, 2018 4.350 4.420 4.210 4.310 1,325,881 +0.14(+3.36%)
Feb 09, 2018 3.980 4.230 3.800 4.170 1,362,582 +0.21(+5.30%)
Feb 08, 2018 4.200 4.320 3.905 3.960 1,780,537 -0.22(-5.26%)
Feb 07, 2018 4.600 4.390 4.050 4.180 2,728,809 -0.21(-4.78%)
Feb 06, 2018 4.030 4.400 4.020 4.390 2,560,182 +0.47(+11.99%)
Feb 05, 2018 3.400 4.000 3.300 3.920 3,867,461 +0.13(+3.43%)
Feb 02, 2018 4.000 4.000 3.470 3.790 4,135,848 -0.45(-10.61%)
Feb 01, 2018 4.840 4.940 4.150 4.240 2,917,949 -0.59(-12.22%)
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.