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 (%)
Jul 31, 2019 7.890 7.970 7.815 7.850 305,718 +0.00(+0.00%)
Jul 30, 2019 7.700 7.970 7.580 7.850 376,231 +0.08(+1.03%)
Jul 29, 2019 7.840 7.860 7.350 7.770 1,109,172 -0.03(-0.38%)
Jul 26, 2019 7.800 7.930 7.680 7.800 265,418 +0.14(+1.83%)
Jul 25, 2019 7.760 7.990 7.590 7.660 551,491 -0.14(-1.79%)
Jul 24, 2019 8.000 8.000 7.670 7.800 435,290 -0.18(-2.26%)
Jul 23, 2019 8.200 8.300 7.910 7.980 413,301 -0.25(-3.04%)
Jul 22, 2019 8.350 8.350 7.990 8.230 381,716 -0.01(-0.12%)
Jul 19, 2019 8.390 8.520 8.200 8.240 386,227 -0.15(-1.79%)
Jul 18, 2019 8.800 8.800 8.300 8.390 691,449 -0.52(-5.84%)
Jul 17, 2019 8.750 9.060 8.600 8.910 854,100 +0.13(+1.48%)
Jul 16, 2019 8.000 8.780 7.860 8.780 1,315,789 +0.86(+10.86%)
Jul 15, 2019 7.200 8.180 7.030 7.920 1,779,161 +0.32(+4.21%)
Jul 12, 2019 8.260 8.260 7.530 7.600 1,191,369 -0.65(-7.88%)
Jul 11, 2019 8.700 8.710 8.120 8.250 1,044,194 -0.42(-4.84%)
Jul 10, 2019 9.150 9.160 8.580 8.670 556,577 -0.42(-4.62%)
Jul 09, 2019 9.460 9.500 8.870 9.090 1,339,306 -0.15(-1.62%)
Jul 08, 2019 8.580 9.400 8.490 9.240 1,230,900 +0.67(+7.82%)
Jul 05, 2019 8.450 8.630 8.370 8.570 272,054 +0.12(+1.42%)
Jul 04, 2019 8.410 8.530 8.400 8.450 158,606 +0.02(+0.24%)
Jul 03, 2019 8.450 8.620 8.360 8.430 696,089 +0.23(+2.80%)
Jul 02, 2019 8.610 8.670 8.180 8.200 490,376 -0.23(-2.73%)
Jun 28, 2019 8.430 8.430 8.430 0 +0.07(+0.84%)
Jun 27, 2019 8.050 8.530 8.050 8.360 572,322 +0.21(+2.58%)
Jun 26, 2019 8.190 8.300 8.000 8.150 323,541 +0.15(+1.88%)
Jun 25, 2019 8.290 8.310 7.920 8.000 479,510 -0.27(-3.26%)
Jun 24, 2019 8.560 8.560 8.120 8.270 519,379 -0.28(-3.27%)
Jun 21, 2019 8.200 8.550 8.060 8.550 493,858 +0.14(+1.66%)
Jun 20, 2019 8.410 8.570 8.360 8.410 553,139 +0.11(+1.33%)
Jun 19, 2019 8.580 8.630 8.250 8.300 669,164 -0.30(-3.49%)
Jun 18, 2019 8.400 8.880 8.350 8.600 849,953 +0.25(+2.99%)
Jun 17, 2019 8.600 8.750 8.240 8.350 1,014,226 -0.09(-1.07%)
Jun 14, 2019 8.990 9.020 8.370 8.440 1,239,870 -0.61(-6.74%)
Jun 13, 2019 9.450 9.450 8.980 9.050 834,054 -0.29(-3.10%)
Jun 12, 2019 9.480 9.550 9.300 9.340 573,852 -0.27(-2.81%)
Jun 11, 2019 9.840 9.850 9.500 9.610 561,128 -0.21(-2.14%)
Jun 10, 2019 9.790 9.890 9.640 9.820 581,702 +0.26(+2.72%)
Jun 07, 2019 9.640 9.950 9.560 9.560 552,718 -0.09(-0.93%)
Jun 06, 2019 9.800 9.860 9.480 9.650 565,462 -0.16(-1.63%)
Jun 05, 2019 10.20 10.21 9.680 9.810 801,418 -0.34(-3.35%)
Jun 04, 2019 9.470 10.15 9.380 10.15 1,106,279 +0.95(+10.33%)
Jun 03, 2019 9.840 10.00 9.100 9.200 1,111,639 -0.61(-6.22%)
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%)
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.