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 (%)
Aug 31, 2018 6.590 6.590 6.590 0 +0.03(+0.46%)
Aug 30, 2018 6.400 6.750 6.250 6.560 2,326,293 -0.04(-0.61%)
Aug 29, 2018 6.180 6.690 6.130 6.600 3,793,103 +0.50(+8.20%)
Aug 28, 2018 5.750 6.100 5.410 6.100 2,131,774 +0.20(+3.39%)
Aug 27, 2018 6.110 6.280 5.850 5.900 3,070,510 -0.03(-0.51%)
Aug 24, 2018 5.700 6.050 5.650 5.930 2,873,982 +0.38(+6.85%)
Aug 23, 2018 5.500 5.720 5.450 5.550 1,108,445 +0.00(+0.00%)
Aug 22, 2018 5.350 5.550 5.250 5.550 984,984 +0.22(+4.13%)
Aug 21, 2018 5.380 5.550 5.240 5.330 1,392,140 +0.09(+1.72%)
Aug 20, 2018 5.140 5.400 5.050 5.240 1,144,382 +0.19(+3.76%)
Aug 17, 2018 4.990 5.090 4.920 5.050 575,945 +0.03(+0.60%)
Aug 16, 2018 5.030 5.170 4.900 5.020 594,225 -0.04(-0.79%)
Aug 15, 2018 4.900 5.170 4.620 5.060 1,007,755 +0.48(+10.48%)
Aug 14, 2018 4.780 4.820 4.550 4.580 503,083 -0.20(-4.18%)
Aug 13, 2018 4.900 4.930 4.660 4.780 318,806 -0.03(-0.62%)
Aug 10, 2018 5.120 5.240 4.810 4.810 736,098 -0.37(-7.14%)
Aug 09, 2018 5.250 5.250 5.130 5.180 176,250 -0.04(-0.77%)
Aug 08, 2018 5.210 5.250 5.140 5.220 261,292 +0.06(+1.16%)
Aug 07, 2018 5.090 5.290 5.090 5.160 468,479 +0.08(+1.57%)
Aug 03, 2018 5.080 5.080 5.080 0 +0.02(+0.40%)
Aug 02, 2018 5.200 5.270 5.050 5.060 417,037 -0.11(-2.13%)
Aug 01, 2018 5.150 5.330 5.070 5.170 690,837 +0.19(+3.82%)
Jul 31, 2018 4.810 4.980 4.700 4.980 604,006 +0.17(+3.53%)
Jul 30, 2018 4.750 4.910 4.560 4.810 728,785 +0.31(+6.89%)
Jul 27, 2018 4.550 4.550 4.440 4.500 293,838 +0.12(+2.74%)
Jul 26, 2018 4.560 4.650 4.380 4.380 384,569 -0.18(-3.95%)
Jul 25, 2018 4.630 4.780 4.520 4.560 349,197 -0.09(-1.94%)
Jul 24, 2018 4.790 4.800 4.570 4.650 532,542 -0.08(-1.69%)
Jul 23, 2018 4.650 4.880 4.650 4.730 402,490 +0.11(+2.38%)
Jul 20, 2018 4.400 4.650 4.360 4.620 238,718 +0.17(+3.82%)
Jul 19, 2018 4.570 4.680 4.450 4.450 355,293 -0.20(-4.30%)
Jul 18, 2018 4.310 4.770 4.250 4.650 793,680 +0.34(+7.89%)
Jul 17, 2018 4.450 4.480 4.300 4.310 792,465 -0.14(-3.15%)
Jul 16, 2018 4.750 4.750 4.380 4.450 1,063,468 -0.37(-7.68%)
Jul 13, 2018 5.010 5.050 4.820 4.820 302,823 -0.21(-4.17%)
Jul 12, 2018 5.070 5.080 5.000 5.030 109,807 -0.03(-0.59%)
Jul 11, 2018 5.010 5.080 4.950 5.060 273,875 +0.02(+0.40%)
Jul 10, 2018 5.070 5.190 5.010 5.040 567,459 -0.03(-0.59%)
Jul 09, 2018 5.250 5.250 5.070 5.070 243,582 -0.12(-2.31%)
Jul 06, 2018 5.250 5.270 5.170 5.190 158,776 -0.09(-1.70%)
Jul 05, 2018 5.200 5.320 5.180 5.280 343,021 +0.10(+1.93%)
Jul 04, 2018 5.280 5.280 5.090 5.180 149,881 -0.12(-2.26%)
Jul 03, 2018 5.280 5.300 5.200 5.300 344,322 -0.04(-0.75%)
Jun 29, 2018 5.340 5.340 5.340 0 -0.01(-0.19%)
Jun 28, 2018 4.950 5.350 4.890 5.350 842,307 +0.30(+5.94%)
Jun 27, 2018 5.210 5.310 4.890 5.050 1,633,186 -0.31(-5.78%)
Jun 26, 2018 5.530 5.590 5.310 5.360 711,535 -0.12(-2.19%)
Jun 25, 2018 5.560 5.730 5.310 5.480 1,183,036 -0.24(-4.20%)
Jun 22, 2018 5.800 5.840 5.600 5.720 1,035,935 -0.04(-0.69%)
Jun 21, 2018 5.550 5.860 5.540 5.760 1,856,507 +0.01(+0.17%)
Jun 20, 2018 5.830 5.830 5.520 5.750 1,847,760 +0.30(+5.50%)
Jun 19, 2018 5.210 5.520 5.180 5.450 895,373 +0.18(+3.42%)
Jun 18, 2018 5.370 5.370 5.180 5.270 631,362 -0.06(-1.13%)
Jun 15, 2018 5.500 5.500 5.330 893,746 -0.17(-3.09%)
Jun 14, 2018 5.500 5.610 5.430 5.500 541,442 +0.06(+1.10%)
Jun 13, 2018 5.450 5.590 5.410 5.440 670,783 -0.10(-1.81%)
Jun 12, 2018 5.660 5.700 5.460 5.540 1,019,112 -0.21(-3.65%)
Jun 11, 2018 5.790 5.820 5.590 5.750 625,212 -0.04(-0.69%)
Jun 08, 2018 5.780 5.840 5.490 5.790 1,507,710 -0.05(-0.86%)
Jun 07, 2018 5.790 5.900 5.460 5.840 2,069,029 +0.12(+2.10%)
Jun 06, 2018 5.930 5.720 3,471,004 +0.23(+4.19%)
Jun 05, 2018 5.040 5.500 5.040 5.490 2,841,824 +0.49(+9.80%)
Jun 04, 2018 4.940 5.080 4.930 5.000 756,645 +0.08(+1.63%)
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.