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 (%)
May 31, 2018 5.050 5.050 4.980 5.020 335,723 -0.03(-0.59%)
May 30, 2018 5.010 5.050 4.970 5.050 418,671 +0.03(+0.60%)
May 29, 2018 4.920 5.030 4.920 5.020 556,306 +0.05(+1.01%)
May 28, 2018 4.900 5.000 4.850 4.970 268,843 +0.09(+1.84%)
May 25, 2018 4.970 5.030 4.740 4.880 570,460 -0.06(-1.21%)
May 24, 2018 5.020 5.080 4.870 4.940 721,955 -0.08(-1.59%)
May 23, 2018 4.950 5.030 4.830 5.020 947,981 +0.04(+0.80%)
May 22, 2018 4.940 5.040 4.890 4.980 1,248,010 +0.18(+3.75%)
May 18, 2018 4.800 4.800 4.800 0 +0.15(+3.23%)
May 17, 2018 4.750 4.750 4.590 4.650 379,664 -0.09(-1.90%)
May 16, 2018 4.730 4.770 4.660 4.740 461,350 -0.01(-0.21%)
May 15, 2018 4.800 4.810 4.620 4.750 982,712 -0.07(-1.45%)
May 14, 2018 4.500 4.820 4.460 4.820 1,653,872 +0.48(+11.06%)
May 11, 2018 4.410 4.470 4.330 4.340 229,588 -0.11(-2.47%)
May 10, 2018 4.440 4.500 4.380 4.450 446,861 -0.03(-0.67%)
May 09, 2018 4.350 4.480 4.300 4.480 540,074 +0.13(+2.99%)
May 08, 2018 4.500 4.500 4.230 4.350 828,231 -0.05(-1.14%)
May 07, 2018 4.080 4.400 4.080 4.400 870,456 +0.30(+7.32%)
May 04, 2018 4.100 4.220 4.060 4.100 590,850 +0.00(+0.00%)
May 03, 2018 4.050 4.100 4.000 4.100 383,064 +0.01(+0.24%)
May 02, 2018 3.950 4.100 3.950 4.090 423,151 +0.09(+2.25%)
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.