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, 2019 10.11 10.11 9.720 9.810 917,226 -0.41(-4.01%)
May 30, 2019 10.46 10.55 10.06 10.22 738,332 -0.13(-1.26%)
May 29, 2019 10.46 10.50 10.14 10.35 823,314 -0.25(-2.36%)
May 28, 2019 10.28 10.62 10.28 10.60 1,191,116 +0.35(+3.41%)
May 27, 2019 10.15 10.42 10.15 10.25 328,959 +0.16(+1.59%)
May 24, 2019 9.900 10.23 9.850 10.09 1,128,375 +0.36(+3.70%)
May 23, 2019 10.04 10.12 9.640 9.730 1,478,388 -0.44(-4.33%)
May 22, 2019 10.66 10.81 10.13 10.17 1,415,207 -0.36(-3.42%)
May 21, 2019 11.08 11.30 10.43 10.53 3,092,300 -0.19(-1.77%)
May 17, 2019 10.72 10.72 10.72 0 +0.28(+2.68%)
May 16, 2019 9.950 10.44 9.870 10.44 2,041,879 +0.55(+5.56%)
May 15, 2019 9.400 10.04 9.350 9.890 2,387,864 +0.32(+3.34%)
May 14, 2019 9.330 9.670 9.290 9.570 1,669,133 +0.28(+3.01%)
May 13, 2019 9.350 9.570 9.020 9.290 2,003,889 -0.30(-3.13%)
May 10, 2019 9.050 9.590 8.960 9.590 1,618,681 +0.55(+6.08%)
May 09, 2019 9.330 9.390 9.000 9.040 1,367,261 -0.31(-3.32%)
May 08, 2019 9.450 9.520 9.350 9.350 1,018,694 -0.09(-0.95%)
May 07, 2019 9.550 9.670 9.320 9.440 1,510,462 -0.19(-1.97%)
May 06, 2019 9.450 9.720 9.410 9.630 1,234,216 -0.10(-1.03%)
May 03, 2019 9.730 9.980 9.640 9.730 1,900,897 +0.11(+1.14%)
May 02, 2019 10.15 10.25 9.470 9.620 3,137,806 -0.66(-6.42%)
May 01, 2019 10.10 10.37 9.920 10.28 2,790,474 +0.31(+3.11%)
Apr 30, 2019 10.00 10.31 9.760 9.970 4,977,853 +0.22(+2.26%)
Apr 29, 2019 9.190 9.760 9.150 9.750 3,743,604 +1.00(+11.43%)
Apr 26, 2019 8.820 8.920 8.670 8.750 837,934 -0.07(-0.79%)
Apr 25, 2019 8.900 8.910 8.780 8.820 504,073 -0.08(-0.90%)
Apr 24, 2019 8.960 9.010 8.850 8.900 732,695 -0.10(-1.11%)
Apr 23, 2019 8.990 9.080 8.910 9.000 754,761 -0.01(-0.11%)
Apr 22, 2019 8.820 9.030 8.750 9.010 874,489 +0.24(+2.74%)
Apr 18, 2019 8.770 8.770 8.770 0 -0.13(-1.46%)
Apr 17, 2019 8.800 8.950 8.690 8.900 1,395,323 +0.35(+4.09%)
Apr 16, 2019 8.440 8.940 8.400 8.550 1,529,676 +0.11(+1.30%)
Apr 15, 2019 8.950 9.200 8.440 8.440 2,446,493 -0.96(-10.21%)
Apr 12, 2019 8.970 9.400 8.970 9.400 1,282,695 +0.50(+5.62%)
Apr 11, 2019 9.250 9.320 8.770 8.900 1,401,741 -0.34(-3.68%)
Apr 10, 2019 9.150 9.370 9.060 9.240 844,032 +0.05(+0.54%)
Apr 09, 2019 9.500 9.520 8.910 9.190 1,329,048 -0.32(-3.36%)
Apr 08, 2019 9.780 9.780 9.460 9.510 916,460 -0.13(-1.35%)
Apr 05, 2019 9.650 9.810 9.580 9.640 684,872 -0.06(-0.62%)
Apr 04, 2019 9.880 9.990 9.580 9.700 870,975 -0.19(-1.92%)
Apr 03, 2019 9.660 10.03 9.660 9.890 1,944,506 +0.14(+1.44%)
Apr 02, 2019 9.400 9.850 9.320 9.750 1,861,797 +0.35(+3.72%)
Apr 01, 2019 9.190 9.400 9.050 9.400 1,197,174 +0.40(+4.44%)
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.